Interpark Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 14,200.00 | 14,740.00 | 14,200.00 | 14,650.00 | 13,937.67 | 35,612 |
| 2023-05-02 | 14,200.00 | 14,400.00 | 14,160.00 | 14,370.00 | 13,671.29 | 26,388 |
| 2023-04-28 | 14,460.00 | 14,480.00 | 14,170.00 | 14,200.00 | 13,509.55 | 37,196 |
| 2023-04-27 | 14,560.00 | 14,590.00 | 14,160.00 | 14,460.00 | 13,756.91 | 31,491 |
| 2023-04-26 | 14,210.00 | 14,630.00 | 14,020.00 | 14,560.00 | 13,852.05 | 32,982 |
| 2023-04-25 | 14,550.00 | 14,720.00 | 14,300.00 | 14,320.00 | 13,623.72 | 50,734 |
| 2023-04-24 | 14,950.00 | 14,950.00 | 14,540.00 | 14,550.00 | 13,842.53 | 62,484 |
| 2023-04-21 | 15,250.00 | 15,400.00 | 14,910.00 | 14,960.00 | 14,232.60 | 77,492 |
| 2023-04-20 | 15,760.00 | 15,760.00 | 15,410.00 | 15,410.00 | 14,660.72 | 57,796 |
| 2023-04-19 | 15,700.00 | 16,130.00 | 15,660.00 | 15,700.00 | 14,936.62 | 121,171 |
| 2023-04-18 | 15,540.00 | 15,800.00 | 15,410.00 | 15,700.00 | 14,936.62 | 61,127 |
| 2023-04-17 | 15,790.00 | 15,790.00 | 15,390.00 | 15,660.00 | 14,898.56 | 56,883 |
| 2023-04-14 | 15,450.00 | 15,810.00 | 15,420.00 | 15,650.00 | 14,889.05 | 68,509 |
| 2023-04-13 | 15,420.00 | 15,580.00 | 15,220.00 | 15,440.00 | 14,689.26 | 67,393 |
| 2023-04-12 | 15,320.00 | 15,500.00 | 15,270.00 | 15,420.00 | 14,670.23 | 46,950 |
| 2023-04-11 | 14,860.00 | 15,530.00 | 14,860.00 | 15,400.00 | 14,651.21 | 71,102 |
| 2023-04-10 | 15,270.00 | 15,270.00 | 14,810.00 | 14,990.00 | 14,261.14 | 69,456 |
| 2023-04-07 | 15,480.00 | 15,600.00 | 15,250.00 | 15,250.00 | 14,508.50 | 52,668 |
| 2023-04-06 | 15,640.00 | 15,790.00 | 15,460.00 | 15,550.00 | 14,793.91 | 39,103 |
| 2023-04-05 | 15,750.00 | 15,860.00 | 15,540.00 | 15,690.00 | 14,927.10 | 51,891 |
| 2023-04-04 | 15,720.00 | 15,800.00 | 15,650.00 | 15,690.00 | 14,927.10 | 37,915 |
| 2023-04-03 | 15,840.00 | 15,850.00 | 15,690.00 | 15,720.00 | 14,955.65 | 59,651 |
| 2023-03-31 | 15,640.00 | 16,300.00 | 15,410.00 | 15,710.00 | 14,946.13 | 49,551 |
| 2023-03-30 | 15,500.00 | 15,720.00 | 15,360.00 | 15,640.00 | 14,879.54 | 57,681 |
| 2023-03-29 | 15,220.00 | 15,530.00 | 15,030.00 | 15,500.00 | 14,746.34 | 70,074 |
| 2023-03-28 | 14,970.00 | 15,550.00 | 14,970.00 | 15,340.00 | 14,594.12 | 77,769 |
| 2023-03-27 | 14,780.00 | 14,940.00 | 14,510.00 | 14,810.00 | 14,089.89 | 50,004 |
| 2023-03-24 | 14,630.00 | 14,840.00 | 14,590.00 | 14,730.00 | 14,013.78 | 38,394 |
| 2023-03-23 | 14,370.00 | 14,800.00 | 14,370.00 | 14,620.00 | 13,909.13 | 44,721 |
| 2023-03-22 | 14,540.00 | 14,640.00 | 14,400.00 | 14,560.00 | 13,852.05 | 28,120 |
| 2023-03-21 | 14,550.00 | 14,660.00 | 14,410.00 | 14,520.00 | 13,813.99 | 45,159 |
| 2023-03-20 | 14,240.00 | 14,860.00 | 14,240.00 | 14,690.00 | 13,975.73 | 37,325 |
| 2023-03-17 | 14,040.00 | 14,460.00 | 14,040.00 | 14,300.00 | 13,604.69 | 43,574 |
| 2023-03-16 | 13,810.00 | 14,080.00 | 13,580.00 | 14,030.00 | 13,347.82 | 34,232 |
| 2023-03-15 | 13,970.00 | 14,160.00 | 13,970.00 | 14,010.00 | 13,328.79 | 25,676 |
| 2023-03-14 | 14,360.00 | 14,360.00 | 13,820.00 | 13,820.00 | 13,148.03 | 62,996 |
| 2023-03-13 | 14,330.00 | 14,400.00 | 13,990.00 | 14,360.00 | 13,661.77 | 47,538 |
| 2023-03-10 | 14,750.00 | 14,800.00 | 13,800.00 | 14,400.00 | 13,699.83 | 46,585 |
| 2023-03-09 | 14,950.00 | 15,090.00 | 14,880.00 | 14,950.00 | 14,223.09 | 34,638 |
| 2023-03-08 | 15,100.00 | 15,250.00 | 14,990.00 | 15,000.00 | 14,270.65 | 35,130 |
| 2023-03-07 | 15,340.00 | 15,450.00 | 15,300.00 | 15,300.00 | 14,556.07 | 34,413 |
| 2023-03-06 | 15,570.00 | 15,570.00 | 15,340.00 | 15,470.00 | 14,717.80 | 45,806 |
| 2023-03-03 | 15,550.00 | 15,560.00 | 15,400.00 | 15,500.00 | 14,746.34 | 31,528 |
| 2023-03-02 | 15,050.00 | 15,550.00 | 15,050.00 | 15,480.00 | 14,727.32 | 48,167 |
| 2023-02-28 | 15,000.00 | 15,190.00 | 15,000.00 | 15,050.00 | 14,318.22 | 24,831 |
| 2023-02-27 | 15,210.00 | 15,240.00 | 14,810.00 | 14,960.00 | 14,232.60 | 40,864 |
| 2023-02-24 | 15,460.00 | 15,470.00 | 15,230.00 | 15,250.00 | 14,508.50 | 39,857 |
| 2023-02-23 | 15,500.00 | 15,680.00 | 15,200.00 | 15,460.00 | 14,708.29 | 51,087 |
| 2023-02-22 | 15,800.00 | 15,800.00 | 15,490.00 | 15,490.00 | 14,736.83 | 43,578 |
| 2023-02-21 | 15,960.00 | 16,090.00 | 15,790.00 | 15,830.00 | 15,060.30 | 46,034 |
| 2023-02-20 | 16,030.00 | 16,100.00 | 15,830.00 | 15,960.00 | 15,183.98 | 32,815 |
| 2023-02-17 | 16,170.00 | 16,180.00 | 16,020.00 | 16,030.00 | 15,250.57 | 37,190 |
| 2023-02-16 | 16,010.00 | 16,230.00 | 16,000.00 | 16,170.00 | 15,383.77 | 35,678 |
| 2023-02-15 | 16,320.00 | 16,420.00 | 15,980.00 | 16,000.00 | 15,222.03 | 56,892 |
| 2023-02-14 | 16,260.00 | 16,420.00 | 16,260.00 | 16,320.00 | 15,526.47 | 29,349 |
| 2023-02-13 | 16,510.00 | 16,550.00 | 16,050.00 | 16,290.00 | 15,497.93 | 59,480 |
| 2023-02-10 | 16,580.00 | 16,890.00 | 16,320.00 | 16,440.00 | 15,640.64 | 53,484 |
| 2023-02-09 | 16,880.00 | 16,930.00 | 16,540.00 | 16,570.00 | 15,764.32 | 75,835 |
| 2023-02-08 | 17,030.00 | 17,100.00 | 16,770.00 | 16,880.00 | 16,059.24 | 60,324 |
| 2023-02-07 | 16,940.00 | 17,170.00 | 16,650.00 | 16,880.00 | 16,059.24 | 63,361 |
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.