Incheon City G historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25,750.00 | 26,200.00 | 25,700.00 | 26,200.00 | 26,200.00 | 2,111 |
| 2026-10-15 | 25,900.00 | 26,200.00 | 25,550.00 | 25,700.00 | 25,700.00 | 3,443 |
| 2026-10-14 | 26,150.00 | 26,250.00 | 25,950.00 | 26,000.00 | 26,000.00 | 411 |
| 2026-10-13 | 26,050.00 | 26,250.00 | 25,850.00 | 26,250.00 | 26,250.00 | 2,323 |
| 2026-10-12 | 26,200.00 | 26,300.00 | 26,000.00 | 26,300.00 | 26,300.00 | 540 |
| 2026-10-08 | 26,250.00 | 26,300.00 | 26,100.00 | 26,300.00 | 26,300.00 | 660 |
| 2026-10-07 | 26,050.00 | 26,300.00 | 26,050.00 | 26,250.00 | 26,250.00 | 807 |
| 2026-10-06 | 26,500.00 | 26,500.00 | 26,100.00 | 26,250.00 | 26,250.00 | 812 |
| 2026-10-02 | 26,350.00 | 26,350.00 | 25,950.00 | 26,300.00 | 26,300.00 | 3,934 |
| 2026-10-01 | 26,600.00 | 26,600.00 | 26,250.00 | 26,400.00 | 26,400.00 | 212 |
| 2026-09-30 | 26,550.00 | 26,550.00 | 26,250.00 | 26,400.00 | 26,400.00 | 173 |
| 2026-09-29 | 26,300.00 | 26,400.00 | 26,250.00 | 26,400.00 | 26,400.00 | 1,097 |
| 2026-09-28 | 26,300.00 | 26,400.00 | 26,250.00 | 26,350.00 | 26,350.00 | 706 |
| 2026-09-23 | 26,400.00 | 26,400.00 | 26,200.00 | 26,400.00 | 26,400.00 | 730 |
| 2026-09-22 | 26,300.00 | 26,700.00 | 26,200.00 | 26,400.00 | 26,400.00 | 802 |
| 2026-09-21 | 26,550.00 | 26,550.00 | 26,250.00 | 26,400.00 | 26,400.00 | 247 |
| 2026-09-18 | 26,650.00 | 26,650.00 | 26,350.00 | 26,550.00 | 26,550.00 | 326 |
| 2026-09-17 | 26,250.00 | 26,650.00 | 26,250.00 | 26,650.00 | 26,650.00 | 247 |
| 2026-09-16 | 26,400.00 | 26,550.00 | 26,400.00 | 26,450.00 | 26,450.00 | 163 |
| 2026-09-15 | 26,250.00 | 26,650.00 | 26,250.00 | 26,600.00 | 26,600.00 | 962 |
| 2026-09-14 | 26,700.00 | 26,700.00 | 26,450.00 | 26,650.00 | 26,650.00 | 1,450 |
| 2026-09-11 | 26,750.00 | 26,750.00 | 26,550.00 | 26,700.00 | 26,700.00 | 451 |
| 2026-09-10 | 26,650.00 | 26,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | 844 |
| 2026-09-09 | 26,500.00 | 26,650.00 | 26,500.00 | 26,650.00 | 26,650.00 | 1,056 |
| 2026-09-08 | 26,600.00 | 26,650.00 | 26,450.00 | 26,650.00 | 26,650.00 | 297 |
| 2026-09-07 | 26,450.00 | 26,650.00 | 26,400.00 | 26,650.00 | 26,650.00 | 304 |
| 2026-09-04 | 26,750.00 | 26,750.00 | 26,550.00 | 26,550.00 | 26,550.00 | 378 |
| 2026-09-03 | 26,700.00 | 26,750.00 | 26,600.00 | 26,700.00 | 26,700.00 | 653 |
| 2026-09-02 | 26,700.00 | 26,750.00 | 26,600.00 | 26,750.00 | 26,750.00 | 1,589 |
| 2026-09-01 | 26,750.00 | 26,750.00 | 26,600.00 | 26,750.00 | 26,750.00 | 1,156 |
| 2026-08-31 | 26,350.00 | 26,650.00 | 26,200.00 | 26,650.00 | 26,650.00 | 1,372 |
| 2026-08-28 | 26,400.00 | 26,550.00 | 26,250.00 | 26,350.00 | 26,350.00 | 1,491 |
| 2026-08-27 | 26,850.00 | 26,850.00 | 26,550.00 | 26,550.00 | 26,550.00 | 577 |
| 2026-08-26 | 26,750.00 | 26,850.00 | 26,500.00 | 26,850.00 | 26,850.00 | 2,421 |
| 2026-08-25 | 26,550.00 | 26,750.00 | 26,350.00 | 26,750.00 | 26,750.00 | 2,485 |
| 2026-08-24 | 26,700.00 | 26,700.00 | 26,350.00 | 26,600.00 | 26,600.00 | 702 |
| 2026-08-21 | 26,700.00 | 26,700.00 | 26,450.00 | 26,550.00 | 26,550.00 | 765 |
| 2026-08-20 | 26,700.00 | 26,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | 925 |
| 2026-08-19 | 26,700.00 | 26,700.00 | 26,450.00 | 26,700.00 | 26,700.00 | 2,091 |
| 2026-08-18 | 26,700.00 | 26,750.00 | 26,450.00 | 26,700.00 | 26,700.00 | 1,811 |
| 2026-08-14 | 26,650.00 | 26,700.00 | 26,400.00 | 26,700.00 | 26,700.00 | 2,054 |
| 2026-08-13 | 26,600.00 | 26,600.00 | 26,400.00 | 26,500.00 | 26,500.00 | 340 |
| 2026-08-12 | 26,500.00 | 26,600.00 | 26,450.00 | 26,600.00 | 26,600.00 | 1,261 |
| 2026-08-11 | 26,450.00 | 26,600.00 | 26,450.00 | 26,600.00 | 26,600.00 | 1,515 |
| 2026-08-10 | 26,450.00 | 26,500.00 | 26,250.00 | 26,500.00 | 26,500.00 | 744 |
| 2026-08-07 | 26,350.00 | 26,450.00 | 26,200.00 | 26,450.00 | 26,450.00 | 1,700 |
| 2026-08-06 | 26,500.00 | 26,500.00 | 26,200.00 | 26,350.00 | 26,350.00 | 352 |
| 2026-08-05 | 26,250.00 | 26,400.00 | 26,250.00 | 26,400.00 | 26,400.00 | 3,097 |
| 2026-08-04 | 26,200.00 | 26,250.00 | 25,950.00 | 26,250.00 | 26,250.00 | 781 |
| 2026-08-03 | 26,100.00 | 26,400.00 | 26,000.00 | 26,150.00 | 26,150.00 | 562 |
| 2026-07-31 | 26,300.00 | 26,300.00 | 25,850.00 | 26,250.00 | 26,250.00 | 674 |
| 2026-07-30 | 26,100.00 | 26,100.00 | 25,650.00 | 26,000.00 | 26,000.00 | 709 |
| 2026-07-29 | 26,400.00 | 26,400.00 | 25,675.00 | 25,900.00 | 25,900.00 | 2,055 |
| 2026-07-28 | 26,150.00 | 26,150.00 | 25,900.00 | 26,100.00 | 26,100.00 | 5,354 |
| 2026-07-27 | 26,300.00 | 26,450.00 | 26,000.00 | 26,300.00 | 26,300.00 | 772 |
| 2026-07-24 | 26,250.00 | 26,400.00 | 26,200.00 | 26,300.00 | 26,300.00 | 302 |
| 2026-07-23 | 25,650.00 | 26,550.00 | 25,650.00 | 26,450.00 | 26,450.00 | 6,896 |
| 2026-07-22 | 26,200.00 | 26,400.00 | 26,150.00 | 26,350.00 | 26,350.00 | 2,506 |
| 2026-07-21 | 26,300.00 | 26,300.00 | 26,000.00 | 26,250.00 | 26,250.00 | 1,903 |
| 2026-07-20 | 26,000.00 | 26,250.00 | 25,950.00 | 26,200.00 | 26,200.00 | 3,816 |
Page 1 of 21 · 1,237 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.