Interpark Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 16,710.00 | 17,030.00 | 16,600.00 | 16,940.00 | 16,116.33 | 80,408 |
| 2023-02-03 | 16,740.00 | 16,780.00 | 16,410.00 | 16,710.00 | 15,897.51 | 62,279 |
| 2023-02-02 | 16,200.00 | 16,820.00 | 16,130.00 | 16,580.00 | 15,773.83 | 199,770 |
| 2023-02-01 | 15,750.00 | 16,070.00 | 15,000.00 | 16,000.00 | 15,222.03 | 66,375 |
| 2023-01-31 | 15,810.00 | 15,960.00 | 15,690.00 | 15,730.00 | 14,965.16 | 47,552 |
| 2023-01-30 | 16,220.00 | 16,340.00 | 15,850.00 | 15,880.00 | 15,107.87 | 62,494 |
| 2023-01-27 | 16,140.00 | 16,350.00 | 15,960.00 | 16,220.00 | 15,431.33 | 79,590 |
| 2023-01-26 | 15,800.00 | 16,180.00 | 15,790.00 | 15,910.00 | 15,136.41 | 71,708 |
| 2023-01-25 | 15,780.00 | 16,020.00 | 15,500.00 | 15,810.00 | 15,041.27 | 245,166 |
| 2023-01-20 | 16,800.00 | 16,800.00 | 15,750.00 | 15,750.00 | 14,984.19 | 180,973 |
| 2023-01-19 | 15,900.00 | 16,500.00 | 15,700.00 | 16,500.00 | 15,697.72 | 122,551 |
| 2023-01-18 | 15,850.00 | 16,450.00 | 15,800.00 | 15,900.00 | 15,126.89 | 137,671 |
| 2023-01-17 | 15,650.00 | 16,050.00 | 15,600.00 | 15,800.00 | 15,031.76 | 37,339 |
| 2023-01-16 | 15,600.00 | 16,200.00 | 15,450.00 | 15,700.00 | 14,936.62 | 95,557 |
| 2023-01-13 | 15,350.00 | 15,600.00 | 15,250.00 | 15,400.00 | 14,651.21 | 40,756 |
| 2023-01-12 | 15,700.00 | 15,700.00 | 15,200.00 | 15,250.00 | 14,508.50 | 77,973 |
| 2023-01-11 | 15,450.00 | 15,800.00 | 15,250.00 | 15,700.00 | 14,936.62 | 49,573 |
| 2023-01-10 | 15,550.00 | 16,000.00 | 15,400.00 | 15,400.00 | 14,651.21 | 90,949 |
| 2023-01-09 | 15,350.00 | 15,650.00 | 15,200.00 | 15,600.00 | 14,841.48 | 54,451 |
| 2023-01-06 | 14,800.00 | 15,350.00 | 14,750.00 | 15,150.00 | 14,413.36 | 42,233 |
| 2023-01-05 | 14,700.00 | 15,300.00 | 14,700.00 | 15,000.00 | 14,270.65 | 48,012 |
| 2023-01-04 | 14,400.00 | 14,950.00 | 14,400.00 | 14,850.00 | 14,127.95 | 74,492 |
| 2023-01-03 | 14,200.00 | 14,900.00 | 14,150.00 | 14,700.00 | 13,985.24 | 118,852 |
| 2023-01-02 | 14,900.00 | 15,000.00 | 14,200.00 | 14,300.00 | 13,604.69 | 84,687 |
| 2022-12-29 | 15,800.00 | 15,850.00 | 14,900.00 | 14,950.00 | 14,223.09 | 114,022 |
| 2022-12-28 | 15,850.00 | 16,250.00 | 15,650.00 | 16,000.00 | 15,222.03 | 70,768 |
| 2022-12-27 | 15,250.00 | 16,450.00 | 15,250.00 | 15,850.00 | 14,889.05 | 187,603 |
| 2022-12-26 | 15,400.00 | 15,600.00 | 15,000.00 | 15,400.00 | 14,466.33 | 86,740 |
| 2022-12-23 | 16,050.00 | 16,250.00 | 15,450.00 | 15,450.00 | 14,513.30 | 137,851 |
| 2022-12-22 | 16,650.00 | 16,800.00 | 16,250.00 | 16,450.00 | 15,452.67 | 111,309 |
| 2022-12-21 | 16,500.00 | 16,750.00 | 15,950.00 | 16,650.00 | 15,640.55 | 162,609 |
| 2022-12-20 | 17,250.00 | 17,400.00 | 16,350.00 | 16,350.00 | 15,358.74 | 198,308 |
| 2022-12-19 | 17,100.00 | 17,500.00 | 16,900.00 | 17,250.00 | 16,204.17 | 260,149 |
| 2022-12-16 | 17,300.00 | 17,950.00 | 16,650.00 | 17,050.00 | 16,016.30 | 669,658 |
| 2022-12-15 | 16,950.00 | 17,350.00 | 16,800.00 | 17,150.00 | 16,110.23 | 285,503 |
| 2022-12-14 | 15,800.00 | 18,500.00 | 15,550.00 | 17,100.00 | 16,063.26 | 1,915,631 |
| 2022-12-13 | 15,150.00 | 16,150.00 | 15,150.00 | 15,300.00 | 14,372.39 | 409,202 |
| 2022-12-12 | 15,100.00 | 15,150.00 | 14,800.00 | 15,050.00 | 14,137.55 | 71,239 |
| 2022-12-09 | 15,250.00 | 15,300.00 | 14,600.00 | 15,300.00 | 14,372.39 | 125,625 |
| 2022-12-08 | 15,300.00 | 15,500.00 | 14,700.00 | 15,150.00 | 14,231.49 | 358,438 |
| 2022-12-07 | 15,100.00 | 15,700.00 | 14,900.00 | 15,300.00 | 14,372.39 | 106,589 |
| 2022-12-06 | 15,400.00 | 16,000.00 | 15,100.00 | 15,100.00 | 14,184.52 | 135,984 |
| 2022-12-05 | 14,450.00 | 16,450.00 | 14,350.00 | 15,550.00 | 14,607.24 | 482,656 |
| 2022-12-02 | 14,550.00 | 14,750.00 | 14,250.00 | 14,400.00 | 13,526.96 | 49,382 |
| 2022-12-01 | 14,550.00 | 14,850.00 | 14,350.00 | 14,500.00 | 13,620.90 | 70,181 |
| 2022-11-30 | 14,300.00 | 14,400.00 | 13,950.00 | 14,200.00 | 13,339.09 | 42,138 |
| 2022-11-29 | 13,700.00 | 14,300.00 | 13,650.00 | 14,200.00 | 13,339.09 | 39,137 |
| 2022-11-28 | 14,300.00 | 14,300.00 | 13,750.00 | 13,900.00 | 13,057.27 | 49,697 |
| 2022-11-25 | 14,650.00 | 14,650.00 | 14,200.00 | 14,300.00 | 13,433.02 | 31,520 |
| 2022-11-24 | 14,150.00 | 14,650.00 | 14,100.00 | 14,600.00 | 13,714.83 | 53,251 |
| 2022-11-23 | 13,950.00 | 14,300.00 | 13,800.00 | 14,100.00 | 13,245.15 | 49,154 |
| 2022-11-22 | 14,100.00 | 14,300.00 | 13,700.00 | 13,750.00 | 12,916.37 | 55,705 |
| 2022-11-21 | 14,500.00 | 14,700.00 | 13,800.00 | 13,800.00 | 12,963.34 | 88,491 |
| 2022-11-18 | 14,750.00 | 15,000.00 | 14,500.00 | 14,550.00 | 13,667.87 | 44,954 |
| 2022-11-17 | 14,850.00 | 14,950.00 | 14,500.00 | 14,850.00 | 13,949.68 | 59,681 |
| 2022-11-16 | 15,250.00 | 15,250.00 | 14,500.00 | 14,850.00 | 13,949.68 | 55,773 |
| 2022-11-15 | 14,650.00 | 15,000.00 | 14,500.00 | 15,000.00 | 14,090.58 | 47,192 |
| 2022-11-14 | 14,700.00 | 14,900.00 | 14,500.00 | 14,650.00 | 13,761.80 | 40,901 |
| 2022-11-11 | 14,100.00 | 14,800.00 | 14,100.00 | 14,700.00 | 13,808.77 | 147,469 |
| 2022-11-10 | 13,650.00 | 13,850.00 | 13,550.00 | 13,650.00 | 12,822.43 | 52,042 |
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.