Interpark Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 14,200.00 | 14,250.00 | 13,900.00 | 13,950.00 | 13,104.24 | 46,895 |
| 2022-11-08 | 13,900.00 | 14,200.00 | 13,900.00 | 14,150.00 | 13,292.12 | 86,588 |
| 2022-11-07 | 13,250.00 | 14,300.00 | 13,250.00 | 13,950.00 | 13,104.24 | 106,665 |
| 2022-11-04 | 13,300.00 | 13,550.00 | 13,000.00 | 13,400.00 | 12,587.59 | 57,132 |
| 2022-11-03 | 13,650.00 | 13,750.00 | 13,400.00 | 13,400.00 | 12,587.59 | 54,958 |
| 2022-11-02 | 13,850.00 | 14,100.00 | 13,750.00 | 13,900.00 | 13,057.27 | 37,681 |
| 2022-11-01 | 13,650.00 | 14,000.00 | 13,400.00 | 14,000.00 | 13,151.21 | 31,782 |
| 2022-10-31 | 13,750.00 | 13,850.00 | 13,400.00 | 13,650.00 | 12,822.43 | 28,237 |
| 2022-10-28 | 13,750.00 | 13,950.00 | 13,500.00 | 13,500.00 | 12,681.52 | 44,436 |
| 2022-10-27 | 13,800.00 | 14,050.00 | 13,550.00 | 13,950.00 | 13,104.24 | 25,261 |
| 2022-10-26 | 14,200.00 | 14,350.00 | 13,800.00 | 13,800.00 | 12,963.34 | 43,493 |
| 2022-10-25 | 14,100.00 | 15,000.00 | 14,050.00 | 14,200.00 | 13,339.09 | 107,169 |
| 2022-10-24 | 13,950.00 | 14,450.00 | 13,900.00 | 14,200.00 | 13,339.09 | 53,124 |
| 2022-10-21 | 13,950.00 | 14,250.00 | 13,700.00 | 13,700.00 | 12,869.40 | 34,766 |
| 2022-10-20 | 14,200.00 | 14,600.00 | 14,000.00 | 14,250.00 | 13,386.05 | 54,110 |
| 2022-10-19 | 14,550.00 | 14,850.00 | 14,350.00 | 14,350.00 | 13,479.99 | 47,332 |
| 2022-10-18 | 14,300.00 | 14,750.00 | 14,300.00 | 14,750.00 | 13,855.74 | 51,207 |
| 2022-10-17 | 13,800.00 | 14,100.00 | 13,550.00 | 14,000.00 | 13,151.21 | 31,492 |
| 2022-10-14 | 13,500.00 | 14,150.00 | 13,500.00 | 14,050.00 | 13,198.18 | 58,502 |
| 2022-10-13 | 13,600.00 | 13,900.00 | 13,100.00 | 13,200.00 | 12,399.71 | 71,755 |
| 2022-10-12 | 13,750.00 | 14,100.00 | 13,600.00 | 13,850.00 | 13,010.30 | 39,836 |
| 2022-10-11 | 14,450.00 | 14,800.00 | 13,800.00 | 13,950.00 | 13,104.24 | 60,558 |
| 2022-10-07 | 14,950.00 | 15,200.00 | 14,900.00 | 14,950.00 | 14,043.61 | 30,654 |
| 2022-10-06 | 14,850.00 | 15,450.00 | 14,850.00 | 15,300.00 | 14,372.39 | 51,099 |
| 2022-10-05 | 15,250.00 | 15,450.00 | 14,750.00 | 14,850.00 | 13,949.68 | 43,640 |
| 2022-10-04 | 14,550.00 | 15,150.00 | 14,550.00 | 15,150.00 | 14,231.49 | 56,677 |
| 2022-09-30 | 14,200.00 | 14,650.00 | 13,750.00 | 14,450.00 | 13,573.93 | 69,277 |
| 2022-09-29 | 14,650.00 | 15,050.00 | 14,450.00 | 14,650.00 | 13,761.80 | 61,091 |
| 2022-09-28 | 15,000.00 | 15,300.00 | 14,350.00 | 14,500.00 | 13,620.90 | 114,042 |
| 2022-09-27 | 14,700.00 | 15,350.00 | 14,700.00 | 15,200.00 | 14,278.46 | 74,093 |
| 2022-09-26 | 15,650.00 | 15,900.00 | 14,800.00 | 14,900.00 | 13,996.65 | 142,754 |
| 2022-09-23 | 16,550.00 | 16,700.00 | 16,000.00 | 16,050.00 | 15,076.92 | 66,512 |
| 2022-09-22 | 17,200.00 | 17,200.00 | 16,250.00 | 16,800.00 | 15,781.45 | 70,887 |
| 2022-09-21 | 17,350.00 | 17,450.00 | 17,100.00 | 17,250.00 | 16,204.17 | 37,148 |
| 2022-09-20 | 16,800.00 | 17,600.00 | 16,800.00 | 17,550.00 | 16,485.98 | 77,664 |
| 2022-09-19 | 16,600.00 | 17,250.00 | 16,600.00 | 17,000.00 | 15,969.33 | 75,727 |
| 2022-09-16 | 17,300.00 | 17,400.00 | 16,600.00 | 16,600.00 | 15,593.58 | 99,506 |
| 2022-09-15 | 17,600.00 | 17,600.00 | 17,300.00 | 17,400.00 | 16,345.08 | 40,449 |
| 2022-09-14 | 17,350.00 | 17,750.00 | 17,350.00 | 17,550.00 | 16,485.98 | 55,569 |
| 2022-09-13 | 17,750.00 | 18,300.00 | 17,750.00 | 18,250.00 | 17,143.54 | 67,885 |
| 2022-09-08 | 17,500.00 | 17,800.00 | 17,350.00 | 17,650.00 | 16,579.92 | 63,381 |
| 2022-09-07 | 17,950.00 | 18,200.00 | 17,200.00 | 17,400.00 | 16,345.08 | 56,037 |
| 2022-09-06 | 17,450.00 | 18,200.00 | 17,450.00 | 18,150.00 | 17,049.61 | 60,927 |
| 2022-09-05 | 17,650.00 | 18,250.00 | 17,400.00 | 17,400.00 | 16,345.08 | 45,458 |
| 2022-09-02 | 17,950.00 | 18,150.00 | 17,550.00 | 17,800.00 | 16,720.83 | 42,369 |
| 2022-09-01 | 18,300.00 | 18,350.00 | 17,900.00 | 17,900.00 | 16,814.76 | 55,601 |
| 2022-08-31 | 18,150.00 | 18,750.00 | 18,150.00 | 18,700.00 | 17,566.26 | 52,694 |
| 2022-08-30 | 17,700.00 | 18,500.00 | 17,650.00 | 18,400.00 | 17,284.45 | 57,045 |
| 2022-08-29 | 17,900.00 | 17,950.00 | 17,550.00 | 17,800.00 | 16,720.83 | 53,641 |
| 2022-08-26 | 19,000.00 | 19,100.00 | 18,400.00 | 18,400.00 | 17,284.45 | 73,032 |
| 2022-08-25 | 18,000.00 | 19,400.00 | 18,000.00 | 19,200.00 | 18,035.95 | 111,343 |
| 2022-08-24 | 17,750.00 | 18,150.00 | 17,500.00 | 18,150.00 | 17,049.61 | 57,797 |
| 2022-08-23 | 17,700.00 | 18,050.00 | 17,700.00 | 17,800.00 | 16,720.83 | 48,724 |
| 2022-08-22 | 18,400.00 | 18,450.00 | 18,000.00 | 18,050.00 | 16,955.67 | 62,100 |
| 2022-08-19 | 18,800.00 | 19,200.00 | 18,800.00 | 18,850.00 | 17,707.17 | 58,351 |
| 2022-08-18 | 18,850.00 | 19,150.00 | 18,650.00 | 19,050.00 | 17,895.04 | 47,227 |
| 2022-08-17 | 19,250.00 | 19,400.00 | 18,950.00 | 18,950.00 | 17,801.10 | 65,266 |
| 2022-08-16 | 19,500.00 | 19,550.00 | 19,200.00 | 19,300.00 | 18,129.88 | 64,691 |
| 2022-08-12 | 19,250.00 | 19,500.00 | 19,200.00 | 19,350.00 | 18,176.85 | 39,844 |
| 2022-08-11 | 18,900.00 | 19,700.00 | 18,900.00 | 19,400.00 | 18,223.82 | 81,232 |
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.