Interpark Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11,010.00	11,140.00	10,730.00	10,790.00	10,265.36	22,023
2023-10-30	10,740.00	11,010.00	10,450.00	11,010.00	10,474.66	15,590
2023-10-27	11,080.00	11,240.00	10,700.00	10,900.00	10,370.01	31,971
2023-10-26	11,280.00	11,400.00	11,000.00	11,050.00	10,512.72	27,662
2023-10-25	12,390.00	13,390.00	11,500.00	11,540.00	10,978.89	157,753
2023-10-24	10,580.00	12,390.00	10,300.00	12,390.00	11,787.56	60,163
2023-10-23	10,460.00	10,730.00	10,440.00	10,630.00	10,113.14	17,341
2023-10-20	10,780.00	10,810.00	10,230.00	10,600.00	10,084.60	31,979
2023-10-19	11,110.00	11,320.00	10,760.00	10,830.00	10,303.41	22,637
2023-10-18	11,330.00	11,330.00	11,120.00	11,120.00	10,579.31	19,034
2023-10-17	11,360.00	11,570.00	11,260.00	11,330.00	10,779.10	10,838
2023-10-16	11,850.00	11,850.00	11,290.00	11,350.00	10,798.13	22,452
2023-10-13	11,690.00	11,850.00	11,500.00	11,850.00	11,273.82	18,367
2023-10-12	11,410.00	11,790.00	11,410.00	11,690.00	11,121.60	18,908
2023-10-11	11,010.00	11,940.00	11,010.00	11,450.00	10,893.27	59,005
2023-10-10	11,380.00	11,510.00	10,690.00	10,970.00	10,436.61	34,206
2023-10-06	11,160.00	11,430.00	11,160.00	11,250.00	10,702.99	27,798
2023-10-05	11,350.00	11,870.00	11,100.00	11,230.00	10,683.96	38,406
2023-10-04	11,770.00	11,880.00	11,320.00	11,350.00	10,798.13	41,036
2023-09-27	11,670.00	11,980.00	11,610.00	11,950.00	11,368.95	28,448
2023-09-26	12,120.00	12,370.00	11,880.00	11,880.00	11,302.36	39,896
2023-09-25	12,820.00	12,890.00	12,200.00	12,200.00	11,606.80	64,840
2023-09-22	13,000.00	13,090.00	12,900.00	12,900.00	12,272.76	29,875
2023-09-21	13,300.00	14,490.00	13,050.00	13,090.00	12,453.52	106,868
2023-09-20	13,550.00	13,700.00	13,360.00	13,450.00	12,796.02	23,691
2023-09-19	13,700.00	13,830.00	13,410.00	13,700.00	13,033.86	30,700
2023-09-18	13,810.00	13,910.00	13,600.00	13,700.00	13,033.86	30,718
2023-09-15	13,760.00	13,990.00	13,750.00	13,810.00	13,138.52	16,402
2023-09-14	13,910.00	14,000.00	13,740.00	13,820.00	13,148.03	22,213
2023-09-13	14,160.00	14,170.00	13,890.00	13,990.00	13,309.76	18,532
2023-09-12	14,130.00	14,300.00	14,060.00	14,170.00	13,481.01	20,701
2023-09-11	13,890.00	14,380.00	13,890.00	14,200.00	13,509.55	33,514
2023-09-08	13,750.00	14,180.00	13,750.00	13,890.00	13,214.63	12,867
2023-09-07	14,040.00	14,240.00	13,820.00	13,820.00	13,148.03	29,364
2023-09-06	14,380.00	14,430.00	14,120.00	14,170.00	13,481.01	25,653
2023-09-05	13,800.00	15,100.00	13,800.00	14,290.00	13,595.18	97,280
2023-09-04	13,980.00	14,180.00	13,850.00	13,860.00	13,186.08	11,834
2023-09-01	14,170.00	14,200.00	14,000.00	14,070.00	13,385.87	14,975
2023-08-31	14,160.00	14,300.00	14,040.00	14,180.00	13,490.53	17,737
2023-08-30	14,140.00	14,300.00	14,090.00	14,120.00	13,433.44	15,916
2023-08-29	14,090.00	14,250.00	14,000.00	14,140.00	13,452.47	18,080
2023-08-28	13,820.00	14,420.00	13,770.00	14,090.00	13,404.90	27,693
2023-08-25	13,610.00	13,910.00	13,600.00	13,800.00	13,129.00	17,564
2023-08-24	13,650.00	13,800.00	13,620.00	13,760.00	13,090.95	24,531
2023-08-23	13,500.00	13,700.00	13,460.00	13,640.00	12,976.78	27,281
2023-08-22	13,810.00	13,890.00	13,600.00	13,660.00	12,995.81	34,425
2023-08-21	13,950.00	14,130.00	13,820.00	13,890.00	13,214.63	20,745
2023-08-18	14,130.00	14,160.00	13,900.00	14,000.00	13,319.28	26,218
2023-08-17	14,240.00	14,460.00	13,910.00	14,130.00	13,442.96	37,268
2023-08-16	15,520.00	15,520.00	14,460.00	14,460.00	13,756.91	73,034
2023-08-14	15,550.00	15,840.00	15,370.00	15,560.00	14,803.43	42,407
2023-08-11	15,810.00	16,350.00	15,350.00	15,380.00	14,632.18	152,158
2023-08-10	14,680.00	15,790.00	14,680.00	15,340.00	14,594.12	128,998
2023-08-09	14,510.00	14,790.00	14,330.00	14,680.00	13,966.21	14,641
2023-08-08	14,900.00	15,070.00	14,550.00	14,550.00	13,842.53	29,733
2023-08-07	14,800.00	15,150.00	14,600.00	14,990.00	14,261.14	24,111
2023-08-04	14,680.00	14,940.00	14,590.00	14,820.00	14,099.41	17,399
2023-08-03	14,730.00	14,870.00	14,450.00	14,680.00	13,966.21	25,569
2023-08-02	14,920.00	15,150.00	14,710.00	14,850.00	14,127.95	25,445
2023-08-01	14,880.00	15,070.00	14,680.00	14,990.00	14,261.14	47,207

← NewerPage 13 of 21 · 1,212 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.