Incheon City G historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 26,500.00 | 26,550.00 | 26,300.00 | 26,350.00 | 24,977.60 | 1,738 |
| 2025-07-23 | 26,300.00 | 26,500.00 | 26,300.00 | 26,500.00 | 25,119.79 | 2,178 |
| 2025-07-22 | 26,550.00 | 26,550.00 | 26,300.00 | 26,300.00 | 24,930.21 | 2,821 |
| 2025-07-21 | 26,600.00 | 26,600.00 | 26,275.00 | 26,450.00 | 25,072.40 | 1,765 |
| 2025-07-18 | 26,550.00 | 26,550.00 | 26,250.00 | 26,350.00 | 24,977.60 | 3,633 |
| 2025-07-17 | 26,550.00 | 26,600.00 | 26,250.00 | 26,450.00 | 25,072.40 | 5,269 |
| 2025-07-16 | 26,650.00 | 26,700.00 | 26,500.00 | 26,600.00 | 25,214.58 | 2,459 |
| 2025-07-15 | 26,800.00 | 26,800.00 | 26,500.00 | 26,650.00 | 25,261.98 | 3,532 |
| 2025-07-14 | 26,800.00 | 26,800.00 | 26,600.00 | 26,650.00 | 25,261.98 | 4,086 |
| 2025-07-11 | 26,450.00 | 26,900.00 | 26,400.00 | 26,800.00 | 25,404.17 | 16,548 |
| 2025-07-10 | 26,150.00 | 26,500.00 | 26,100.00 | 26,500.00 | 25,119.79 | 7,562 |
| 2025-07-09 | 26,100.00 | 26,200.00 | 25,950.00 | 26,200.00 | 24,835.42 | 7,699 |
| 2025-07-08 | 25,950.00 | 26,050.00 | 25,900.00 | 26,000.00 | 24,645.83 | 1,992 |
| 2025-07-07 | 25,950.00 | 26,100.00 | 25,800.00 | 25,950.00 | 24,598.44 | 3,731 |
| 2025-07-04 | 25,950.00 | 26,050.00 | 25,800.00 | 25,950.00 | 24,598.44 | 3,462 |
| 2025-07-03 | 25,900.00 | 26,000.00 | 25,750.00 | 25,950.00 | 24,598.44 | 3,952 |
| 2025-07-02 | 25,800.00 | 25,850.00 | 25,650.00 | 25,850.00 | 24,503.65 | 1,725 |
| 2025-07-01 | 25,800.00 | 25,800.00 | 25,650.00 | 25,800.00 | 24,456.25 | 2,279 |
| 2025-06-30 | 25,550.00 | 25,650.00 | 25,450.00 | 25,600.00 | 24,266.67 | 1,590 |
| 2025-06-27 | 25,850.00 | 25,950.00 | 25,500.00 | 25,550.00 | 24,219.27 | 6,119 |
| 2025-06-26 | 25,900.00 | 25,900.00 | 25,700.00 | 25,850.00 | 24,503.65 | 3,645 |
| 2025-06-25 | 25,550.00 | 25,950.00 | 25,500.00 | 25,900.00 | 24,551.04 | 18,551 |
| 2025-06-24 | 25,550.00 | 25,700.00 | 25,500.00 | 25,500.00 | 24,171.88 | 7,840 |
| 2025-06-23 | 25,650.00 | 25,750.00 | 25,550.00 | 25,650.00 | 24,314.06 | 4,233 |
| 2025-06-20 | 25,550.00 | 25,650.00 | 25,450.00 | 25,550.00 | 24,219.27 | 4,638 |
| 2025-06-19 | 25,350.00 | 25,550.00 | 25,350.00 | 25,550.00 | 24,219.27 | 2,391 |
| 2025-06-18 | 25,450.00 | 25,500.00 | 25,350.00 | 25,350.00 | 24,029.69 | 10,648 |
| 2025-06-17 | 25,550.00 | 25,600.00 | 25,350.00 | 25,400.00 | 24,077.08 | 12,629 |
| 2025-06-16 | 25,600.00 | 25,600.00 | 25,350.00 | 25,600.00 | 24,266.67 | 5,450 |
| 2025-06-13 | 25,500.00 | 25,700.00 | 25,350.00 | 25,550.00 | 24,219.27 | 11,812 |
| 2025-06-12 | 25,450.00 | 25,600.00 | 25,450.00 | 25,600.00 | 24,266.67 | 4,928 |
| 2025-06-11 | 25,400.00 | 25,500.00 | 25,350.00 | 25,450.00 | 24,124.48 | 5,934 |
| 2025-06-10 | 25,550.00 | 25,600.00 | 25,300.00 | 25,450.00 | 24,124.48 | 5,445 |
| 2025-06-09 | 25,450.00 | 25,600.00 | 25,450.00 | 25,500.00 | 24,171.88 | 4,125 |
| 2025-06-05 | 25,500.00 | 25,550.00 | 25,450.00 | 25,450.00 | 24,124.48 | 3,630 |
| 2025-06-04 | 25,500.00 | 25,600.00 | 25,200.00 | 25,500.00 | 24,171.88 | 5,827 |
| 2025-06-02 | 25,150.00 | 25,650.00 | 25,150.00 | 25,450.00 | 24,124.48 | 4,710 |
| 2025-05-30 | 25,350.00 | 25,400.00 | 25,250.00 | 25,350.00 | 24,029.69 | 1,571 |
| 2025-05-29 | 25,300.00 | 25,350.00 | 25,150.00 | 25,350.00 | 24,029.69 | 2,623 |
| 2025-05-28 | 25,200.00 | 25,300.00 | 25,100.00 | 25,150.00 | 23,840.10 | 2,869 |
| 2025-05-27 | 25,200.00 | 25,200.00 | 25,100.00 | 25,100.00 | 23,792.71 | 940 |
| 2025-05-26 | 25,100.00 | 25,200.00 | 25,000.00 | 25,150.00 | 23,840.10 | 1,423 |
| 2025-05-23 | 24,900.00 | 25,200.00 | 24,900.00 | 25,100.00 | 23,792.71 | 2,705 |
| 2025-05-22 | 25,000.00 | 25,050.00 | 24,950.00 | 25,000.00 | 23,697.92 | 1,182 |
| 2025-05-21 | 25,000.00 | 25,100.00 | 24,850.00 | 25,000.00 | 23,697.92 | 1,316 |
| 2025-05-20 | 25,000.00 | 25,050.00 | 24,950.00 | 25,000.00 | 23,697.92 | 3,090 |
| 2025-05-19 | 24,900.00 | 25,050.00 | 24,750.00 | 24,900.00 | 23,603.13 | 3,256 |
| 2025-05-16 | 24,950.00 | 25,000.00 | 24,800.00 | 24,900.00 | 23,603.13 | 1,666 |
| 2025-05-15 | 25,000.00 | 25,050.00 | 24,650.00 | 24,950.00 | 23,650.52 | 3,217 |
| 2025-05-14 | 25,050.00 | 25,050.00 | 24,800.00 | 24,900.00 | 23,603.13 | 2,518 |
| 2025-05-13 | 24,900.00 | 25,000.00 | 24,700.00 | 24,950.00 | 23,650.52 | 9,400 |
| 2025-05-12 | 24,900.00 | 24,900.00 | 24,750.00 | 24,850.00 | 23,555.73 | 3,598 |
| 2025-05-09 | 24,850.00 | 24,900.00 | 24,600.00 | 24,850.00 | 23,555.73 | 1,419 |
| 2025-05-08 | 24,800.00 | 24,900.00 | 24,700.00 | 24,850.00 | 23,555.73 | 1,769 |
| 2025-05-07 | 24,750.00 | 24,800.00 | 24,600.00 | 24,800.00 | 23,508.33 | 1,226 |
| 2025-05-02 | 24,700.00 | 24,700.00 | 24,600.00 | 24,650.00 | 23,366.15 | 359 |
| 2025-04-30 | 24,650.00 | 24,700.00 | 24,550.00 | 24,700.00 | 23,413.54 | 814 |
| 2025-04-29 | 24,650.00 | 24,650.00 | 24,450.00 | 24,550.00 | 23,271.35 | 2,438 |
| 2025-04-28 | 24,650.00 | 24,650.00 | 24,550.00 | 24,600.00 | 23,318.75 | 1,462 |
| 2025-04-25 | 24,600.00 | 24,650.00 | 24,450.00 | 24,550.00 | 23,271.35 | 1,774 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,375.0000 KRW |
| 2024-12-27 | 1,250.0000 KRW |
| 2023-12-27 | 1,250.0000 KRW |
| 2022-12-28 | 1,250.0000 KRW |
| 2021-12-29 | 1,250.0000 KRW |
| 2020-12-29 | 1,250.0000 KRW |
| 2019-12-27 | 1,250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.