Interpark Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 14,880.00 | 15,070.00 | 14,680.00 | 14,990.00 | 14,261.14 | 47,207 |
| 2023-07-31 | 14,610.00 | 14,940.00 | 14,550.00 | 14,880.00 | 14,156.49 | 26,721 |
| 2023-07-28 | 14,100.00 | 14,690.00 | 14,090.00 | 14,690.00 | 13,975.73 | 31,292 |
| 2023-07-27 | 14,030.00 | 14,500.00 | 14,010.00 | 14,200.00 | 13,509.55 | 43,279 |
| 2023-07-26 | 14,480.00 | 15,450.00 | 13,200.00 | 14,030.00 | 13,347.82 | 154,311 |
| 2023-07-25 | 14,750.00 | 14,760.00 | 14,400.00 | 14,470.00 | 13,766.42 | 53,326 |
| 2023-07-24 | 15,500.00 | 15,570.00 | 14,700.00 | 14,900.00 | 14,175.52 | 68,439 |
| 2023-07-21 | 15,860.00 | 15,860.00 | 15,430.00 | 15,500.00 | 14,746.34 | 37,855 |
| 2023-07-20 | 15,600.00 | 15,860.00 | 15,530.00 | 15,860.00 | 15,088.84 | 27,427 |
| 2023-07-19 | 15,590.00 | 15,840.00 | 15,500.00 | 15,690.00 | 14,927.10 | 48,565 |
| 2023-07-18 | 16,220.00 | 16,290.00 | 15,550.00 | 15,680.00 | 14,917.59 | 55,194 |
| 2023-07-17 | 16,060.00 | 16,290.00 | 15,910.00 | 16,230.00 | 15,440.85 | 29,844 |
| 2023-07-14 | 16,600.00 | 16,600.00 | 16,020.00 | 16,150.00 | 15,364.74 | 66,488 |
| 2023-07-13 | 16,930.00 | 17,040.00 | 16,430.00 | 16,600.00 | 15,792.86 | 90,696 |
| 2023-07-12 | 17,090.00 | 17,090.00 | 16,660.00 | 16,900.00 | 16,078.27 | 45,488 |
| 2023-07-11 | 16,700.00 | 17,150.00 | 16,610.00 | 16,780.00 | 15,964.11 | 36,345 |
| 2023-07-10 | 16,650.00 | 17,430.00 | 16,360.00 | 16,670.00 | 15,859.45 | 89,007 |
| 2023-07-07 | 16,550.00 | 16,760.00 | 16,440.00 | 16,650.00 | 15,840.43 | 35,678 |
| 2023-07-06 | 16,950.00 | 17,010.00 | 16,520.00 | 16,730.00 | 15,916.54 | 60,820 |
| 2023-07-05 | 17,320.00 | 17,470.00 | 17,050.00 | 17,050.00 | 16,220.98 | 45,740 |
| 2023-07-04 | 17,650.00 | 17,650.00 | 17,000.00 | 17,290.00 | 16,449.31 | 81,587 |
| 2023-07-03 | 17,540.00 | 17,850.00 | 17,540.00 | 17,630.00 | 16,772.78 | 49,444 |
| 2023-06-30 | 17,750.00 | 17,980.00 | 17,490.00 | 17,640.00 | 16,782.29 | 41,493 |
| 2023-06-29 | 18,250.00 | 18,370.00 | 17,600.00 | 17,900.00 | 17,029.65 | 76,743 |
| 2023-06-28 | 18,580.00 | 18,660.00 | 18,050.00 | 18,250.00 | 17,362.63 | 47,777 |
| 2023-06-27 | 18,350.00 | 18,610.00 | 18,160.00 | 18,410.00 | 17,514.85 | 43,789 |
| 2023-06-26 | 18,260.00 | 18,700.00 | 18,020.00 | 18,420.00 | 17,524.36 | 71,443 |
| 2023-06-23 | 19,000.00 | 19,100.00 | 18,510.00 | 18,510.00 | 17,609.99 | 65,444 |
| 2023-06-22 | 18,950.00 | 19,400.00 | 18,690.00 | 18,700.00 | 17,790.75 | 82,675 |
| 2023-06-21 | 19,380.00 | 19,650.00 | 18,870.00 | 18,870.00 | 17,952.48 | 145,458 |
| 2023-06-20 | 20,650.00 | 20,650.00 | 19,640.00 | 19,650.00 | 18,694.56 | 182,096 |
| 2023-06-19 | 20,250.00 | 21,250.00 | 19,980.00 | 20,750.00 | 19,741.07 | 248,696 |
| 2023-06-16 | 20,350.00 | 20,400.00 | 19,750.00 | 19,970.00 | 18,999.00 | 112,172 |
| 2023-06-15 | 20,650.00 | 20,700.00 | 20,000.00 | 20,150.00 | 19,170.25 | 131,178 |
| 2023-06-14 | 21,400.00 | 21,450.00 | 20,100.00 | 20,600.00 | 19,598.37 | 288,898 |
| 2023-06-13 | 21,100.00 | 21,250.00 | 20,250.00 | 21,250.00 | 20,216.76 | 378,451 |
| 2023-06-12 | 19,700.00 | 20,800.00 | 19,510.00 | 20,800.00 | 19,788.64 | 348,655 |
| 2023-06-09 | 19,800.00 | 20,150.00 | 19,600.00 | 19,690.00 | 18,732.61 | 138,711 |
| 2023-06-08 | 19,480.00 | 19,950.00 | 19,420.00 | 19,710.00 | 18,751.64 | 101,117 |
| 2023-06-07 | 20,550.00 | 20,550.00 | 19,580.00 | 19,580.00 | 18,627.96 | 192,457 |
| 2023-06-05 | 19,580.00 | 20,250.00 | 19,240.00 | 20,200.00 | 19,217.81 | 246,505 |
| 2023-06-02 | 19,850.00 | 20,550.00 | 19,520.00 | 19,540.00 | 18,589.91 | 381,484 |
| 2023-06-01 | 19,120.00 | 19,970.00 | 18,960.00 | 19,750.00 | 18,789.69 | 407,706 |
| 2023-05-31 | 18,740.00 | 19,350.00 | 18,560.00 | 19,050.00 | 18,123.73 | 145,933 |
| 2023-05-30 | 18,610.00 | 19,450.00 | 18,450.00 | 19,020.00 | 18,095.19 | 274,695 |
| 2023-05-26 | 18,920.00 | 19,120.00 | 18,420.00 | 18,610.00 | 17,705.12 | 209,653 |
| 2023-05-25 | 19,880.00 | 19,900.00 | 18,990.00 | 19,000.00 | 18,076.16 | 276,554 |
| 2023-05-24 | 20,150.00 | 20,700.00 | 19,930.00 | 19,980.00 | 19,008.51 | 373,538 |
| 2023-05-23 | 20,150.00 | 22,600.00 | 19,460.00 | 20,300.00 | 19,312.95 | 1,987,841 |
| 2023-05-22 | 20,900.00 | 21,900.00 | 19,750.00 | 20,150.00 | 19,170.25 | 1,505,983 |
| 2023-05-19 | 20,650.00 | 21,250.00 | 19,620.00 | 20,550.00 | 19,550.80 | 744,115 |
| 2023-05-18 | 20,900.00 | 22,950.00 | 20,500.00 | 20,850.00 | 19,836.21 | 3,256,271 |
| 2023-05-17 | 15,530.00 | 20,200.00 | 15,510.00 | 20,200.00 | 19,217.81 | 4,234,285 |
| 2023-05-16 | 15,830.00 | 16,200.00 | 15,530.00 | 15,570.00 | 14,812.94 | 76,318 |
| 2023-05-15 | 15,570.00 | 16,050.00 | 15,420.00 | 16,000.00 | 15,222.03 | 67,385 |
| 2023-05-12 | 15,700.00 | 15,940.00 | 15,400.00 | 15,830.00 | 15,060.30 | 48,135 |
| 2023-05-11 | 15,480.00 | 16,080.00 | 15,480.00 | 15,750.00 | 14,984.19 | 111,400 |
| 2023-05-10 | 15,080.00 | 15,480.00 | 15,080.00 | 15,460.00 | 14,708.29 | 52,013 |
| 2023-05-09 | 15,020.00 | 15,320.00 | 14,900.00 | 15,200.00 | 14,460.93 | 30,874 |
| 2023-05-08 | 15,180.00 | 15,280.00 | 15,060.00 | 15,170.00 | 14,432.39 | 40,815 |
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.