Incheon City G historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	25,650.00	25,650.00	25,400.00	25,500.00	22,986.98	4,261
2024-10-25	25,600.00	25,650.00	25,500.00	25,600.00	23,077.12	1,167
2024-10-24	25,700.00	25,700.00	25,500.00	25,600.00	23,077.12	767
2024-10-23	25,700.00	25,750.00	25,600.00	25,600.00	23,077.12	1,533
2024-10-22	25,700.00	25,750.00	25,600.00	25,700.00	23,167.27	1,153
2024-10-21	25,500.00	25,750.00	25,500.00	25,700.00	23,167.27	4,333
2024-10-18	25,500.00	25,500.00	25,400.00	25,500.00	22,986.98	492
2024-10-17	25,550.00	25,550.00	25,400.00	25,500.00	22,986.98	2,434
2024-10-16	25,550.00	25,550.00	25,500.00	25,500.00	22,986.98	304
2024-10-15	25,600.00	25,600.00	25,450.00	25,550.00	23,032.05	952
2024-10-14	25,550.00	25,600.00	25,500.00	25,600.00	23,077.12	453
2024-10-11	25,500.00	25,650.00	25,500.00	25,550.00	23,032.05	1,648
2024-10-10	25,550.00	25,600.00	25,450.00	25,550.00	23,032.05	1,115
2024-10-08	25,600.00	25,600.00	25,500.00	25,550.00	23,032.05	734
2024-10-07	25,600.00	25,650.00	25,500.00	25,550.00	23,032.05	2,088
2024-10-04	25,500.00	25,650.00	25,450.00	25,600.00	23,077.12	1,750
2024-10-02	25,650.00	25,750.00	25,500.00	25,650.00	23,122.20	2,360
2024-09-30	25,600.00	25,600.00	25,450.00	25,600.00	23,077.12	420
2024-09-27	25,600.00	25,600.00	25,400.00	25,550.00	23,032.05	1,613
2024-09-26	25,600.00	25,600.00	25,500.00	25,550.00	23,032.05	1,312
2024-09-25	25,500.00	25,700.00	25,500.00	25,550.00	23,032.05	633
2024-09-24	25,550.00	25,700.00	25,500.00	25,550.00	23,032.05	966
2024-09-23	25,550.00	25,650.00	25,500.00	25,550.00	23,032.05	820
2024-09-20	25,550.00	25,600.00	25,350.00	25,600.00	23,077.12	818
2024-09-19	25,300.00	25,500.00	25,300.00	25,500.00	22,986.98	1,061
2024-09-13	25,500.00	25,500.00	25,250.00	25,300.00	22,806.69	3,642
2024-09-12	25,400.00	25,400.00	25,250.00	25,350.00	22,851.76	1,861
2024-09-11	25,400.00	25,500.00	25,150.00	25,300.00	22,806.69	4,671
2024-09-10	25,450.00	25,500.00	25,400.00	25,500.00	22,986.98	580
2024-09-09	25,350.00	25,450.00	25,250.00	25,400.00	22,896.83	3,148
2024-09-06	25,500.00	25,500.00	25,300.00	25,400.00	22,896.83	2,035
2024-09-05	25,550.00	25,550.00	25,400.00	25,450.00	22,941.91	1,164
2024-09-04	25,550.00	25,600.00	25,350.00	25,400.00	22,896.83	5,371
2024-09-03	25,650.00	25,650.00	25,500.00	25,550.00	23,032.05	1,079
2024-09-02	25,600.00	25,650.00	25,450.00	25,500.00	22,986.98	1,029
2024-08-30	25,650.00	25,650.00	25,500.00	25,600.00	23,077.12	532
2024-08-29	25,550.00	25,700.00	25,500.00	25,650.00	23,122.20	4,594
2024-08-28	25,600.00	25,650.00	25,550.00	25,550.00	23,032.05	1,286
2024-08-27	25,600.00	25,650.00	25,500.00	25,600.00	23,077.12	374
2024-08-26	25,500.00	25,600.00	25,450.00	25,600.00	23,077.12	1,784
2024-08-23	25,550.00	25,650.00	25,450.00	25,500.00	22,986.98	1,178
2024-08-22	25,650.00	25,700.00	25,500.00	25,550.00	23,032.05	1,258
2024-08-21	25,700.00	25,700.00	25,500.00	25,650.00	23,122.20	1,453
2024-08-20	25,750.00	25,750.00	25,600.00	25,650.00	23,122.20	507
2024-08-19	25,650.00	25,700.00	25,550.00	25,700.00	23,167.27	968
2024-08-16	25,500.00	25,750.00	25,450.00	25,700.00	23,167.27	3,096
2024-08-14	25,800.00	25,800.00	25,600.00	25,700.00	23,167.27	1,062
2024-08-13	25,750.00	25,900.00	25,650.00	25,700.00	23,167.27	4,532
2024-08-12	25,700.00	25,800.00	25,550.00	25,800.00	23,257.41	1,209
2024-08-09	25,650.00	25,700.00	25,450.00	25,650.00	23,122.20	2,194
2024-08-08	25,250.00	25,550.00	25,250.00	25,550.00	23,032.05	2,138
2024-08-07	25,400.00	25,450.00	25,200.00	25,400.00	22,896.83	935
2024-08-06	25,150.00	25,500.00	25,000.00	25,250.00	22,761.62	6,153
2024-08-05	25,550.00	25,600.00	24,850.00	24,900.00	22,446.11	10,461
2024-08-02	25,700.00	25,700.00	25,450.00	25,550.00	23,032.05	2,685
2024-08-01	25,750.00	25,800.00	25,650.00	25,700.00	23,167.27	450
2024-07-31	25,650.00	25,800.00	25,600.00	25,650.00	23,122.20	565
2024-07-30	25,800.00	25,800.00	25,600.00	25,650.00	23,122.20	309
2024-07-29	25,600.00	26,050.00	25,600.00	25,700.00	23,167.27	1,616
2024-07-26	25,600.00	25,650.00	25,500.00	25,550.00	23,032.05	871

← NewerPage 9 of 21 · 1,235 trading daysOlder →

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.