Incheon City G historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 24,600.00 | 24,650.00 | 24,550.00 | 24,550.00 | 23,271.35 | 766 |
| 2025-04-23 | 24,550.00 | 24,650.00 | 24,450.00 | 24,600.00 | 23,318.75 | 1,987 |
| 2025-04-22 | 24,550.00 | 24,600.00 | 24,400.00 | 24,550.00 | 23,271.35 | 2,675 |
| 2025-04-21 | 24,400.00 | 24,500.00 | 24,400.00 | 24,450.00 | 23,176.56 | 713 |
| 2025-04-18 | 24,450.00 | 24,500.00 | 24,300.00 | 24,350.00 | 23,081.77 | 6,867 |
| 2025-04-17 | 24,400.00 | 24,700.00 | 24,350.00 | 24,450.00 | 23,176.56 | 528 |
| 2025-04-16 | 24,600.00 | 24,600.00 | 24,300.00 | 24,400.00 | 23,129.17 | 500 |
| 2025-04-15 | 24,650.00 | 24,650.00 | 24,350.00 | 24,500.00 | 23,223.96 | 588 |
| 2025-04-14 | 24,300.00 | 24,600.00 | 24,000.00 | 24,450.00 | 23,176.56 | 1,781 |
| 2025-04-11 | 24,600.00 | 24,600.00 | 24,300.00 | 24,400.00 | 23,129.17 | 447 |
| 2025-04-10 | 24,500.00 | 24,500.00 | 24,150.00 | 24,400.00 | 23,129.17 | 1,509 |
| 2025-04-09 | 24,450.00 | 24,450.00 | 24,100.00 | 24,200.00 | 22,939.58 | 1,330 |
| 2025-04-08 | 24,500.00 | 24,500.00 | 24,150.00 | 24,400.00 | 23,129.17 | 1,400 |
| 2025-04-07 | 24,250.00 | 24,400.00 | 24,050.00 | 24,300.00 | 23,034.38 | 6,790 |
| 2025-04-04 | 24,250.00 | 24,650.00 | 24,150.00 | 24,250.00 | 22,986.98 | 3,386 |
| 2025-04-03 | 24,400.00 | 24,500.00 | 24,150.00 | 24,250.00 | 22,986.98 | 2,571 |
| 2025-04-02 | 24,650.00 | 24,650.00 | 24,150.00 | 24,250.00 | 22,986.98 | 10,700 |
| 2025-04-01 | 24,500.00 | 24,600.00 | 24,400.00 | 24,400.00 | 23,129.17 | 598 |
| 2025-03-31 | 24,700.00 | 24,700.00 | 24,350.00 | 24,400.00 | 23,129.17 | 4,642 |
| 2025-03-28 | 24,750.00 | 24,750.00 | 24,550.00 | 24,700.00 | 23,413.54 | 193 |
| 2025-03-27 | 24,750.00 | 24,800.00 | 24,550.00 | 24,700.00 | 23,413.54 | 1,956 |
| 2025-03-26 | 24,650.00 | 24,800.00 | 24,650.00 | 24,750.00 | 23,460.94 | 927 |
| 2025-03-25 | 24,550.00 | 24,650.00 | 24,500.00 | 24,650.00 | 23,366.15 | 306 |
| 2025-03-24 | 24,500.00 | 24,500.00 | 24,450.00 | 24,500.00 | 23,223.96 | 1,389 |
| 2025-03-21 | 24,700.00 | 24,750.00 | 24,500.00 | 24,500.00 | 23,223.96 | 1,577 |
| 2025-03-20 | 24,750.00 | 24,800.00 | 24,600.00 | 24,700.00 | 23,413.54 | 463 |
| 2025-03-19 | 24,600.00 | 24,800.00 | 24,600.00 | 24,750.00 | 23,460.94 | 1,175 |
| 2025-03-18 | 24,800.00 | 24,800.00 | 24,550.00 | 24,600.00 | 23,318.75 | 665 |
| 2025-03-17 | 24,650.00 | 24,750.00 | 24,600.00 | 24,650.00 | 23,366.15 | 463 |
| 2025-03-14 | 24,600.00 | 24,650.00 | 24,550.00 | 24,650.00 | 23,366.15 | 223 |
| 2025-03-13 | 24,650.00 | 24,650.00 | 24,500.00 | 24,550.00 | 23,271.35 | 1,745 |
| 2025-03-12 | 24,600.00 | 24,650.00 | 24,450.00 | 24,600.00 | 23,318.75 | 4,724 |
| 2025-03-11 | 24,450.00 | 24,750.00 | 24,350.00 | 24,650.00 | 23,366.15 | 15,488 |
| 2025-03-10 | 24,400.00 | 24,450.00 | 24,200.00 | 24,450.00 | 23,176.56 | 4,448 |
| 2025-03-07 | 24,600.00 | 24,600.00 | 24,300.00 | 24,400.00 | 23,129.17 | 298 |
| 2025-03-06 | 24,500.00 | 24,500.00 | 24,200.00 | 24,400.00 | 23,129.17 | 940 |
| 2025-03-05 | 24,300.00 | 24,350.00 | 24,250.00 | 24,350.00 | 23,081.77 | 727 |
| 2025-03-04 | 24,300.00 | 24,350.00 | 24,250.00 | 24,250.00 | 22,986.98 | 3,819 |
| 2025-02-28 | 24,450.00 | 24,450.00 | 24,250.00 | 24,250.00 | 22,986.98 | 1,848 |
| 2025-02-27 | 24,350.00 | 24,450.00 | 24,350.00 | 24,350.00 | 23,081.77 | 1,239 |
| 2025-02-26 | 24,400.00 | 24,400.00 | 24,300.00 | 24,350.00 | 23,081.77 | 1,459 |
| 2025-02-25 | 24,350.00 | 24,400.00 | 24,300.00 | 24,350.00 | 23,081.77 | 1,462 |
| 2025-02-24 | 24,500.00 | 24,500.00 | 24,300.00 | 24,300.00 | 23,034.38 | 1,064 |
| 2025-02-21 | 24,350.00 | 24,500.00 | 24,350.00 | 24,400.00 | 23,129.17 | 584 |
| 2025-02-20 | 24,300.00 | 24,400.00 | 24,300.00 | 24,350.00 | 23,081.77 | 569 |
| 2025-02-19 | 24,550.00 | 24,550.00 | 24,300.00 | 24,300.00 | 23,034.38 | 1,289 |
| 2025-02-18 | 24,350.00 | 24,400.00 | 24,250.00 | 24,350.00 | 23,081.77 | 3,828 |
| 2025-02-17 | 24,250.00 | 24,750.00 | 24,250.00 | 24,300.00 | 23,034.38 | 1,022 |
| 2025-02-14 | 24,200.00 | 24,350.00 | 24,200.00 | 24,250.00 | 22,986.98 | 430 |
| 2025-02-13 | 24,200.00 | 24,350.00 | 24,200.00 | 24,200.00 | 22,939.58 | 250 |
| 2025-02-12 | 24,350.00 | 24,350.00 | 24,200.00 | 24,200.00 | 22,939.58 | 671 |
| 2025-02-11 | 24,200.00 | 24,300.00 | 24,150.00 | 24,300.00 | 23,034.38 | 1,003 |
| 2025-02-10 | 24,350.00 | 24,350.00 | 24,150.00 | 24,200.00 | 22,939.58 | 884 |
| 2025-02-07 | 24,350.00 | 24,350.00 | 24,200.00 | 24,200.00 | 22,939.58 | 1,037 |
| 2025-02-06 | 24,350.00 | 24,350.00 | 24,150.00 | 24,250.00 | 22,986.98 | 292 |
| 2025-02-05 | 24,200.00 | 24,300.00 | 24,100.00 | 24,200.00 | 22,939.58 | 1,225 |
| 2025-02-04 | 24,300.00 | 24,350.00 | 24,200.00 | 24,250.00 | 22,986.98 | 755 |
| 2025-02-03 | 24,400.00 | 24,400.00 | 24,150.00 | 24,250.00 | 22,986.98 | 1,201 |
| 2025-01-31 | 24,400.00 | 24,400.00 | 24,150.00 | 24,300.00 | 23,034.38 | 1,134 |
| 2025-01-24 | 24,050.00 | 24,250.00 | 24,000.00 | 24,200.00 | 22,939.58 | 1,592 |
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.