Interpark Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13,260.00	13,450.00	13,110.00	13,350.00	12,899.18	20,062
2024-01-25	13,480.00	13,600.00	13,110.00	13,260.00	12,812.22	31,038
2024-01-24	13,680.00	13,770.00	13,350.00	13,450.00	12,995.80	25,596
2024-01-23	13,700.00	13,910.00	13,550.00	13,680.00	13,218.03	37,564
2024-01-22	13,450.00	13,680.00	13,370.00	13,680.00	13,218.03	37,382
2024-01-19	13,300.00	13,560.00	13,300.00	13,370.00	12,918.50	27,666
2024-01-18	13,120.00	13,430.00	13,120.00	13,370.00	12,918.50	29,943
2024-01-17	13,570.00	13,700.00	13,070.00	13,120.00	12,676.95	58,756
2024-01-16	13,780.00	13,900.00	13,400.00	13,570.00	13,111.75	38,528
2024-01-15	14,250.00	14,350.00	13,650.00	13,720.00	13,256.68	87,627
2024-01-12	14,500.00	14,500.00	14,160.00	14,340.00	13,855.75	84,096
2024-01-11	14,150.00	15,290.00	14,020.00	14,560.00	14,068.32	526,528
2024-01-10	13,860.00	14,540.00	13,760.00	14,150.00	13,672.16	197,539
2024-01-09	13,880.00	14,040.00	13,760.00	13,850.00	13,382.29	55,077
2024-01-08	13,850.00	13,970.00	13,710.00	13,820.00	13,353.31	58,950
2024-01-05	14,180.00	14,230.00	13,850.00	13,850.00	13,382.29	110,143
2024-01-04	13,800.00	14,340.00	13,670.00	14,340.00	13,855.75	196,859
2024-01-03	13,690.00	13,870.00	13,510.00	13,870.00	13,401.62	84,298
2024-01-02	13,250.00	14,240.00	13,150.00	13,880.00	13,411.28	265,372
2023-12-28	13,260.00	13,460.00	13,170.00	13,330.00	12,879.85	74,446
2023-12-27	13,020.00	13,290.00	12,910.00	13,240.00	12,792.89	67,180
2023-12-26	13,000.00	13,180.00	12,860.00	13,010.00	12,377.41	80,732
2023-12-22	13,220.00	13,370.00	13,030.00	13,070.00	12,434.50	104,516
2023-12-21	13,710.00	14,070.00	13,220.00	13,250.00	12,605.74	272,999
2023-12-20	13,420.00	13,950.00	13,370.00	13,470.00	12,815.05	233,963
2023-12-19	13,460.00	14,660.00	13,270.00	13,420.00	12,767.48	940,703
2023-12-18	13,470.00	13,750.00	13,190.00	13,510.00	12,853.10	217,862
2023-12-15	13,960.00	14,350.00	13,550.00	13,550.00	12,891.16	560,252
2023-12-14	14,750.00	16,970.00	13,500.00	13,970.00	13,290.74	4,170,822
2023-12-13	11,950.00	14,760.00	11,940.00	14,760.00	14,042.32	4,137,576
2023-12-12	11,360.00	11,730.00	11,290.00	11,360.00	10,807.64	37,161
2023-12-11	11,290.00	11,590.00	11,290.00	11,450.00	10,893.27	21,871
2023-12-08	11,100.00	11,290.00	11,100.00	11,290.00	10,741.05	12,245
2023-12-07	11,100.00	11,190.00	11,100.00	11,140.00	10,598.34	11,127
2023-12-06	11,300.00	11,300.00	10,740.00	11,200.00	10,655.42	17,062
2023-12-05	11,350.00	11,400.00	11,220.00	11,240.00	10,693.48	10,143
2023-12-04	11,170.00	11,430.00	11,120.00	11,350.00	10,798.13	15,344
2023-12-01	11,150.00	11,300.00	11,120.00	11,160.00	10,617.37	10,725
2023-11-30	11,270.00	11,300.00	11,160.00	11,160.00	10,617.37	14,685
2023-11-29	11,350.00	11,450.00	11,160.00	11,270.00	10,722.02	13,741
2023-11-28	11,310.00	11,430.00	11,310.00	11,340.00	10,788.61	8,701
2023-11-27	11,500.00	11,520.00	11,380.00	11,390.00	10,836.18	10,548
2023-11-24	11,600.00	11,670.00	11,520.00	11,570.00	11,007.43	9,238
2023-11-23	11,520.00	11,680.00	11,500.00	11,630.00	11,064.51	19,712
2023-11-22	11,520.00	11,610.00	11,400.00	11,590.00	11,026.46	9,845
2023-11-21	11,340.00	11,600.00	11,340.00	11,530.00	10,969.38	20,644
2023-11-20	11,280.00	11,450.00	11,120.00	11,420.00	10,864.72	10,386
2023-11-17	11,400.00	11,400.00	11,150.00	11,280.00	10,731.53	10,821
2023-11-16	11,170.00	11,520.00	11,170.00	11,400.00	10,845.70	20,955
2023-11-15	11,270.00	11,270.00	11,080.00	11,120.00	10,579.31	20,170
2023-11-14	10,860.00	11,110.00	10,860.00	11,050.00	10,512.72	5,687
2023-11-13	11,260.00	11,320.00	10,850.00	10,930.00	10,398.55	13,478
2023-11-10	11,390.00	11,390.00	11,120.00	11,220.00	10,674.45	14,080
2023-11-09	11,370.00	11,530.00	11,330.00	11,390.00	10,836.18	10,939
2023-11-08	11,280.00	11,490.00	11,280.00	11,370.00	10,817.16	10,835
2023-11-07	11,430.00	11,540.00	11,220.00	11,270.00	10,722.02	21,477
2023-11-06	11,280.00	11,560.00	11,240.00	11,450.00	10,893.27	29,628
2023-11-03	11,100.00	11,260.00	11,000.00	11,190.00	10,645.91	18,861
2023-11-02	10,870.00	11,180.00	10,860.00	11,070.00	10,531.74	13,374
2023-11-01	10,950.00	10,950.00	10,720.00	10,850.00	10,322.44	12,077

← NewerPage 12 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	200.0000 KRW
2024-12-27	200.0000 KRW
2023-12-27	200.0000 KRW
2022-12-28	200.0000 KRW
2021-12-29	50.0000 KRW
2020-12-29	20.0000 KRW
2019-12-27	70.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.