Interpark Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	18,900.00	19,700.00	18,900.00	19,400.00	18,223.82	81,232
2022-08-10	19,350.00	19,400.00	18,600.00	18,650.00	17,519.29	75,709
2022-08-09	19,150.00	19,450.00	19,100.00	19,400.00	18,223.82	48,202
2022-08-08	19,200.00	19,300.00	18,950.00	19,250.00	18,082.91	47,695
2022-08-05	18,850.00	19,250.00	18,800.00	19,150.00	17,988.98	71,462
2022-08-04	18,400.00	19,200.00	18,350.00	18,900.00	17,754.13	104,912
2022-08-03	17,850.00	18,450.00	17,750.00	18,350.00	17,237.48	79,324
2022-08-02	18,500.00	18,650.00	17,900.00	17,950.00	16,861.73	90,104
2022-08-01	18,800.00	18,800.00	18,400.00	18,500.00	17,378.39	71,482
2022-07-29	18,650.00	18,850.00	18,500.00	18,750.00	17,613.23	42,665
2022-07-28	18,550.00	18,950.00	18,400.00	18,500.00	17,378.39	79,566
2022-07-27	18,300.00	18,500.00	18,100.00	18,400.00	17,284.45	49,828
2022-07-26	18,300.00	18,700.00	18,200.00	18,250.00	17,143.54	57,732
2022-07-25	18,200.00	18,600.00	18,000.00	18,350.00	17,237.48	48,937
2022-07-22	18,550.00	18,850.00	18,250.00	18,300.00	17,190.51	59,094
2022-07-21	18,400.00	18,650.00	18,350.00	18,550.00	17,425.35	40,534
2022-07-20	18,200.00	18,750.00	18,200.00	18,350.00	17,237.48	81,401
2022-07-19	18,000.00	18,150.00	17,750.00	18,050.00	16,955.67	47,786
2022-07-18	17,700.00	18,300.00	17,700.00	18,000.00	16,908.70	86,954
2022-07-15	17,700.00	18,050.00	17,250.00	17,650.00	16,579.92	67,226
2022-07-14	17,450.00	18,100.00	17,250.00	17,850.00	16,767.79	100,024
2022-07-13	17,250.00	17,850.00	17,100.00	17,550.00	16,485.98	67,913
2022-07-12	17,750.00	17,750.00	17,150.00	17,350.00	16,298.11	95,879
2022-07-11	18,000.00	18,050.00	17,650.00	17,950.00	16,861.73	79,758
2022-07-08	17,800.00	18,250.00	17,700.00	18,000.00	16,908.70	82,045
2022-07-07	17,650.00	17,900.00	17,600.00	17,800.00	16,720.83	45,126
2022-07-06	17,650.00	18,050.00	17,500.00	17,600.00	16,532.95	120,479
2022-07-05	16,650.00	17,900.00	16,650.00	17,600.00	16,532.95	177,238
2022-07-04	18,100.00	18,250.00	16,200.00	16,600.00	15,593.58	230,863
2022-07-01	16,700.00	18,300.00	16,700.00	17,700.00	16,626.89	276,570
2022-06-30	17,450.00	17,450.00	16,750.00	16,800.00	15,781.45	74,904
2022-06-29	17,350.00	17,800.00	17,200.00	17,500.00	16,439.01	67,301
2022-06-28	17,900.00	18,000.00	17,300.00	17,850.00	16,767.79	76,860
2022-06-27	17,650.00	18,000.00	17,000.00	17,700.00	16,626.89	140,684
2022-06-24	15,900.00	17,650.00	15,900.00	17,650.00	16,579.92	187,331
2022-06-23	17,350.00	17,700.00	16,100.00	16,100.00	15,123.89	223,207
2022-06-22	18,500.00	18,750.00	17,400.00	17,400.00	16,345.08	172,963
2022-06-21	18,250.00	18,650.00	18,050.00	18,500.00	17,378.39	101,100
2022-06-20	19,350.00	19,450.00	18,050.00	18,300.00	17,190.51	139,165
2022-06-17	18,800.00	19,700.00	18,600.00	19,300.00	18,129.88	140,020
2022-06-16	20,000.00	20,450.00	19,350.00	19,550.00	18,364.73	119,064
2022-06-15	20,400.00	21,050.00	19,850.00	19,850.00	18,646.54	174,845
2022-06-14	20,800.00	21,750.00	20,650.00	20,800.00	19,538.94	154,294
2022-06-13	22,300.00	22,700.00	21,550.00	21,700.00	20,384.38	130,139
2022-06-10	23,350.00	23,750.00	23,050.00	23,150.00	21,746.47	61,275
2022-06-09	23,700.00	23,800.00	23,050.00	23,800.00	22,357.06	127,836
2022-06-08	23,850.00	24,200.00	23,650.00	23,700.00	22,263.12	79,291
2022-06-07	24,550.00	24,550.00	23,400.00	23,750.00	22,310.09	115,322
2022-06-03	24,500.00	24,700.00	24,300.00	24,550.00	23,061.59	86,599
2022-06-02	24,000.00	24,650.00	24,000.00	24,350.00	22,873.71	110,273
2022-05-31	24,100.00	24,300.00	24,000.00	24,000.00	22,544.93	78,646
2022-05-30	23,800.00	24,300.00	23,800.00	24,050.00	22,591.90	95,158
2022-05-27	23,750.00	24,400.00	23,500.00	23,950.00	22,497.96	148,166
2022-05-26	23,000.00	23,950.00	23,000.00	23,450.00	22,028.28	160,103
2022-05-25	22,500.00	23,450.00	22,500.00	23,300.00	21,887.37	142,693
2022-05-24	23,450.00	23,500.00	22,450.00	22,500.00	21,135.87	124,769
2022-05-23	21,950.00	23,500.00	21,900.00	23,450.00	22,028.28	320,607
2022-05-20	22,600.00	22,700.00	20,600.00	21,850.00	20,525.28	330,084
2022-04-28	4,520.00	4,830.00	4,390.00	4,520.00	21,229.81	520,391
2022-04-27	4,620.00	4,690.00	4,505.00	4,590.00	21,558.59	303,025

← NewerPage 18 of 21 · 1,210 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.