Incheon City G historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 24,300.00 | 24,450.00 | 24,000.00 | 24,050.00 | 22,797.40 | 10,895 |
| 2025-01-22 | 24,300.00 | 24,350.00 | 24,200.00 | 24,250.00 | 22,986.98 | 3,327 |
| 2025-01-21 | 24,500.00 | 24,500.00 | 24,250.00 | 24,300.00 | 23,034.38 | 5,886 |
| 2025-01-20 | 24,500.00 | 24,500.00 | 24,300.00 | 24,400.00 | 23,129.17 | 1,328 |
| 2025-01-17 | 24,350.00 | 24,450.00 | 24,350.00 | 24,400.00 | 23,129.17 | 1,053 |
| 2025-01-16 | 24,500.00 | 24,500.00 | 24,300.00 | 24,350.00 | 23,081.77 | 2,340 |
| 2025-01-15 | 24,450.00 | 24,500.00 | 24,350.00 | 24,400.00 | 23,129.17 | 3,456 |
| 2025-01-14 | 24,600.00 | 24,650.00 | 24,450.00 | 24,450.00 | 23,176.56 | 1,352 |
| 2025-01-13 | 24,650.00 | 24,650.00 | 24,400.00 | 24,550.00 | 23,271.35 | 2,001 |
| 2025-01-10 | 24,600.00 | 24,600.00 | 24,450.00 | 24,550.00 | 23,271.35 | 3,914 |
| 2025-01-09 | 24,700.00 | 24,700.00 | 24,500.00 | 24,550.00 | 23,271.35 | 2,366 |
| 2025-01-08 | 24,650.00 | 24,700.00 | 24,550.00 | 24,600.00 | 23,318.75 | 2,591 |
| 2025-01-07 | 24,700.00 | 24,700.00 | 24,550.00 | 24,600.00 | 23,318.75 | 2,104 |
| 2025-01-06 | 24,800.00 | 24,800.00 | 24,550.00 | 24,650.00 | 23,366.15 | 1,637 |
| 2025-01-03 | 24,700.00 | 24,750.00 | 24,550.00 | 24,650.00 | 23,366.15 | 849 |
| 2025-01-02 | 24,600.00 | 24,650.00 | 24,450.00 | 24,600.00 | 23,318.75 | 1,828 |
| 2024-12-30 | 24,800.00 | 24,800.00 | 24,500.00 | 24,600.00 | 23,318.75 | 2,461 |
| 2024-12-27 | 24,950.00 | 25,000.00 | 24,550.00 | 24,650.00 | 23,366.15 | 9,054 |
| 2024-12-26 | 25,400.00 | 25,600.00 | 25,400.00 | 25,500.00 | 22,986.98 | 5,418 |
| 2024-12-24 | 25,350.00 | 25,500.00 | 25,350.00 | 25,400.00 | 22,896.83 | 3,932 |
| 2024-12-23 | 25,400.00 | 25,550.00 | 25,300.00 | 25,350.00 | 22,851.76 | 2,739 |
| 2024-12-20 | 25,350.00 | 25,500.00 | 25,300.00 | 25,350.00 | 22,851.76 | 1,061 |
| 2024-12-19 | 25,300.00 | 25,450.00 | 25,300.00 | 25,350.00 | 22,851.76 | 8,741 |
| 2024-12-18 | 25,350.00 | 25,450.00 | 25,300.00 | 25,350.00 | 22,851.76 | 5,747 |
| 2024-12-17 | 25,300.00 | 25,450.00 | 25,300.00 | 25,400.00 | 22,896.83 | 223 |
| 2024-12-16 | 25,300.00 | 25,500.00 | 25,300.00 | 25,300.00 | 22,806.69 | 1,394 |
| 2024-12-13 | 25,450.00 | 25,450.00 | 25,200.00 | 25,300.00 | 22,806.69 | 2,939 |
| 2024-12-12 | 25,350.00 | 25,400.00 | 25,250.00 | 25,350.00 | 22,851.76 | 1,072 |
| 2024-12-11 | 25,700.00 | 25,700.00 | 25,000.00 | 25,250.00 | 22,761.62 | 1,078 |
| 2024-12-10 | 25,000.00 | 25,200.00 | 24,850.00 | 25,100.00 | 22,626.40 | 3,293 |
| 2024-12-09 | 25,350.00 | 25,350.00 | 24,900.00 | 25,000.00 | 22,536.25 | 7,902 |
| 2024-12-06 | 25,500.00 | 25,500.00 | 25,250.00 | 25,300.00 | 22,806.69 | 3,341 |
| 2024-12-05 | 25,500.00 | 25,500.00 | 25,400.00 | 25,400.00 | 22,896.83 | 969 |
| 2024-12-04 | 25,450.00 | 25,500.00 | 25,350.00 | 25,450.00 | 22,941.91 | 1,708 |
| 2024-12-03 | 25,500.00 | 25,550.00 | 25,400.00 | 25,450.00 | 22,941.91 | 2,564 |
| 2024-12-02 | 25,500.00 | 25,550.00 | 25,400.00 | 25,450.00 | 22,941.91 | 3,261 |
| 2024-11-29 | 25,550.00 | 25,550.00 | 25,450.00 | 25,550.00 | 23,032.05 | 531 |
| 2024-11-28 | 25,550.00 | 25,550.00 | 25,450.00 | 25,500.00 | 22,986.98 | 1,010 |
| 2024-11-27 | 25,450.00 | 25,550.00 | 25,450.00 | 25,500.00 | 22,986.98 | 605 |
| 2024-11-26 | 25,450.00 | 25,550.00 | 25,300.00 | 25,450.00 | 22,941.91 | 3,348 |
| 2024-11-25 | 25,600.00 | 25,700.00 | 25,350.00 | 25,500.00 | 22,986.98 | 8,763 |
| 2024-11-22 | 25,550.00 | 25,600.00 | 25,500.00 | 25,600.00 | 23,077.12 | 838 |
| 2024-11-21 | 25,500.00 | 25,600.00 | 25,400.00 | 25,550.00 | 23,032.05 | 2,549 |
| 2024-11-20 | 25,550.00 | 25,600.00 | 25,300.00 | 25,450.00 | 22,941.91 | 6,418 |
| 2024-11-19 | 25,400.00 | 25,600.00 | 25,400.00 | 25,500.00 | 22,986.98 | 194 |
| 2024-11-18 | 25,500.00 | 25,550.00 | 25,400.00 | 25,500.00 | 22,986.98 | 2,754 |
| 2024-11-15 | 25,450.00 | 25,500.00 | 25,350.00 | 25,400.00 | 22,896.83 | 577 |
| 2024-11-14 | 25,500.00 | 25,500.00 | 25,400.00 | 25,500.00 | 22,986.98 | 465 |
| 2024-11-13 | 25,550.00 | 25,550.00 | 25,350.00 | 25,500.00 | 22,986.98 | 1,472 |
| 2024-11-12 | 25,600.00 | 25,600.00 | 25,450.00 | 25,450.00 | 22,941.91 | 1,250 |
| 2024-11-11 | 25,500.00 | 25,700.00 | 25,500.00 | 25,550.00 | 23,032.05 | 4,480 |
| 2024-11-08 | 25,450.00 | 25,550.00 | 25,450.00 | 25,500.00 | 22,986.98 | 674 |
| 2024-11-07 | 25,450.00 | 25,500.00 | 25,400.00 | 25,450.00 | 22,941.91 | 1,739 |
| 2024-11-06 | 25,500.00 | 25,550.00 | 25,400.00 | 25,500.00 | 22,986.98 | 804 |
| 2024-11-05 | 25,500.00 | 25,600.00 | 25,400.00 | 25,500.00 | 22,986.98 | 1,536 |
| 2024-11-04 | 25,550.00 | 25,550.00 | 25,450.00 | 25,500.00 | 22,986.98 | 301 |
| 2024-11-01 | 25,600.00 | 25,600.00 | 25,450.00 | 25,450.00 | 22,941.91 | 2,381 |
| 2024-10-31 | 25,500.00 | 25,550.00 | 25,450.00 | 25,550.00 | 23,032.05 | 318 |
| 2024-10-30 | 25,500.00 | 25,600.00 | 25,450.00 | 25,550.00 | 23,032.05 | 843 |
| 2024-10-29 | 25,500.00 | 25,600.00 | 25,450.00 | 25,550.00 | 23,032.05 | 1,464 |
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.