Interpark Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 4,815.00 | 4,860.00 | 4,710.00 | 4,730.00 | 22,216.15 | 330,711 |
| 2022-04-25 | 4,870.00 | 5,070.00 | 4,800.00 | 4,825.00 | 22,662.35 | 578,550 |
| 2022-04-22 | 4,960.00 | 5,000.00 | 4,800.00 | 4,835.00 | 22,709.32 | 515,177 |
| 2022-04-21 | 5,030.00 | 5,120.00 | 4,910.00 | 4,970.00 | 23,343.40 | 463,897 |
| 2022-04-20 | 5,160.00 | 5,260.00 | 5,040.00 | 5,040.00 | 23,672.18 | 446,567 |
| 2022-04-19 | 5,200.00 | 5,300.00 | 5,050.00 | 5,160.00 | 24,235.80 | 769,593 |
| 2022-04-18 | 6,200.00 | 6,200.00 | 5,250.00 | 5,260.00 | 24,705.49 | 1,668,872 |
| 2022-04-15 | 6,380.00 | 6,440.00 | 6,230.00 | 6,250.00 | 29,355.38 | 415,242 |
| 2022-04-14 | 6,380.00 | 6,470.00 | 6,280.00 | 6,330.00 | 29,731.13 | 522,066 |
| 2022-04-13 | 6,120.00 | 6,380.00 | 6,090.00 | 6,370.00 | 29,919.00 | 419,050 |
| 2022-04-12 | 6,100.00 | 6,220.00 | 6,000.00 | 6,150.00 | 28,885.69 | 190,610 |
| 2022-04-11 | 6,210.00 | 6,320.00 | 6,160.00 | 6,180.00 | 29,026.60 | 219,125 |
| 2022-04-08 | 6,280.00 | 6,300.00 | 6,010.00 | 6,180.00 | 29,026.60 | 367,237 |
| 2022-04-07 | 6,500.00 | 6,500.00 | 6,170.00 | 6,240.00 | 29,308.41 | 513,730 |
| 2022-04-06 | 6,430.00 | 6,600.00 | 6,430.00 | 6,520.00 | 30,623.53 | 416,147 |
| 2022-04-05 | 6,530.00 | 6,590.00 | 6,380.00 | 6,520.00 | 30,623.53 | 482,690 |
| 2022-04-04 | 6,490.00 | 6,620.00 | 6,450.00 | 6,460.00 | 30,341.72 | 645,962 |
| 2022-04-01 | 6,700.00 | 6,830.00 | 6,340.00 | 6,400.00 | 30,059.91 | 1,801,245 |
| 2022-03-31 | 6,610.00 | 6,700.00 | 6,440.00 | 6,620.00 | 31,093.22 | 753,264 |
| 2022-03-30 | 6,460.00 | 6,700.00 | 6,430.00 | 6,680.00 | 31,375.03 | 2,067,148 |
| 2022-03-29 | 6,410.00 | 6,450.00 | 6,330.00 | 6,400.00 | 30,059.91 | 369,973 |
| 2022-03-28 | 6,370.00 | 6,460.00 | 6,310.00 | 6,370.00 | 29,919.00 | 407,430 |
| 2022-03-25 | 6,400.00 | 6,440.00 | 6,300.00 | 6,370.00 | 29,919.00 | 356,627 |
| 2022-03-24 | 6,350.00 | 6,480.00 | 6,310.00 | 6,350.00 | 29,825.07 | 527,529 |
| 2022-03-23 | 6,550.00 | 6,560.00 | 6,360.00 | 6,410.00 | 30,106.88 | 555,957 |
| 2022-03-22 | 6,420.00 | 6,600.00 | 6,310.00 | 6,510.00 | 30,576.56 | 951,347 |
| 2022-03-21 | 6,390.00 | 6,520.00 | 6,350.00 | 6,420.00 | 30,153.85 | 1,024,212 |
| 2022-03-18 | 6,490.00 | 6,490.00 | 6,260.00 | 6,270.00 | 29,449.32 | 770,501 |
| 2022-03-17 | 6,680.00 | 6,810.00 | 6,480.00 | 6,500.00 | 30,529.60 | 1,759,221 |
| 2022-03-16 | 6,690.00 | 6,950.00 | 6,450.00 | 6,600.00 | 30,999.28 | 5,870,948 |
| 2022-03-15 | 6,080.00 | 6,520.00 | 6,020.00 | 6,400.00 | 30,059.91 | 3,729,820 |
| 2022-03-14 | 6,240.00 | 6,250.00 | 5,980.00 | 6,050.00 | 28,416.01 | 560,933 |
| 2022-03-11 | 6,030.00 | 6,240.00 | 5,990.00 | 6,220.00 | 29,214.48 | 1,365,597 |
| 2022-03-10 | 5,740.00 | 6,170.00 | 5,670.00 | 6,040.00 | 28,369.04 | 1,532,491 |
| 2022-03-08 | 5,460.00 | 5,630.00 | 5,430.00 | 5,560.00 | 26,114.55 | 366,004 |
| 2022-03-07 | 5,620.00 | 5,760.00 | 5,550.00 | 5,560.00 | 26,114.55 | 421,970 |
| 2022-03-04 | 5,970.00 | 6,020.00 | 5,760.00 | 5,810.00 | 27,288.76 | 641,581 |
| 2022-03-03 | 5,880.00 | 6,050.00 | 5,820.00 | 5,950.00 | 27,946.32 | 822,492 |
| 2022-03-02 | 5,800.00 | 5,930.00 | 5,730.00 | 5,820.00 | 27,335.73 | 674,402 |
| 2022-02-28 | 6,050.00 | 6,060.00 | 5,760.00 | 5,880.00 | 27,617.54 | 1,201,083 |
| 2022-02-25 | 6,230.00 | 6,350.00 | 6,100.00 | 6,180.00 | 29,026.60 | 1,550,119 |
| 2022-02-24 | 6,220.00 | 6,300.00 | 5,970.00 | 5,990.00 | 28,134.20 | 1,237,181 |
| 2022-02-23 | 6,430.00 | 6,450.00 | 6,240.00 | 6,330.00 | 29,731.13 | 1,298,931 |
| 2022-02-22 | 6,040.00 | 6,400.00 | 6,030.00 | 6,330.00 | 29,731.13 | 2,120,920 |
| 2022-02-21 | 6,080.00 | 6,290.00 | 6,050.00 | 6,230.00 | 29,261.44 | 1,159,772 |
| 2022-02-18 | 6,000.00 | 6,230.00 | 5,930.00 | 6,190.00 | 29,073.57 | 1,355,808 |
| 2022-02-17 | 6,290.00 | 6,530.00 | 5,730.00 | 6,050.00 | 28,416.01 | 6,818,490 |
| 2022-02-16 | 6,100.00 | 6,400.00 | 5,960.00 | 6,010.00 | 28,228.13 | 6,949,992 |
| 2022-02-15 | 5,800.00 | 5,950.00 | 5,530.00 | 5,750.00 | 27,006.95 | 1,426,628 |
| 2022-02-14 | 5,650.00 | 5,970.00 | 5,620.00 | 5,830.00 | 27,382.70 | 1,558,536 |
| 2022-02-11 | 5,700.00 | 5,960.00 | 5,650.00 | 5,830.00 | 27,382.70 | 2,297,380 |
| 2022-02-10 | 5,660.00 | 5,990.00 | 5,550.00 | 5,820.00 | 27,335.73 | 4,119,842 |
| 2022-02-09 | 5,480.00 | 5,680.00 | 5,400.00 | 5,530.00 | 25,973.64 | 2,452,294 |
| 2022-02-08 | 4,895.00 | 5,780.00 | 4,895.00 | 5,430.00 | 25,503.95 | 8,109,432 |
| 2022-02-07 | 4,760.00 | 4,950.00 | 4,660.00 | 4,845.00 | 22,756.29 | 556,331 |
| 2022-02-04 | 4,480.00 | 5,280.00 | 4,465.00 | 4,895.00 | 22,991.13 | 1,467,475 |
| 2022-02-03 | 4,360.00 | 4,530.00 | 4,360.00 | 4,510.00 | 21,182.84 | 172,395 |
| 2022-01-28 | 4,095.00 | 4,335.00 | 4,040.00 | 4,320.00 | 20,290.44 | 206,913 |
| 2022-01-27 | 4,400.00 | 4,420.00 | 4,090.00 | 4,095.00 | 19,233.65 | 224,823 |
| 2022-01-26 | 4,195.00 | 4,470.00 | 4,195.00 | 4,430.00 | 20,807.09 | 242,051 |
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.