Interpark Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 4,430.00 | 4,485.00 | 4,150.00 | 4,230.00 | 19,867.72 | 201,513 |
| 2022-01-24 | 4,570.00 | 4,630.00 | 4,420.00 | 4,440.00 | 20,854.06 | 138,301 |
| 2022-01-21 | 4,590.00 | 4,675.00 | 4,530.00 | 4,660.00 | 21,887.37 | 100,727 |
| 2022-01-20 | 4,395.00 | 4,650.00 | 4,395.00 | 4,615.00 | 21,676.01 | 163,597 |
| 2022-01-19 | 4,475.00 | 4,575.00 | 4,390.00 | 4,440.00 | 20,854.06 | 142,617 |
| 2022-01-18 | 4,500.00 | 4,890.00 | 4,500.00 | 4,600.00 | 21,605.56 | 345,006 |
| 2022-01-17 | 4,550.00 | 4,660.00 | 4,440.00 | 4,500.00 | 21,135.87 | 238,077 |
| 2022-01-14 | 4,770.00 | 4,775.00 | 4,575.00 | 4,585.00 | 21,535.11 | 209,602 |
| 2022-01-13 | 4,860.00 | 4,895.00 | 4,760.00 | 4,770.00 | 22,404.03 | 192,243 |
| 2022-01-12 | 4,740.00 | 4,905.00 | 4,740.00 | 4,855.00 | 22,803.26 | 225,991 |
| 2022-01-11 | 4,885.00 | 4,930.00 | 4,700.00 | 4,730.00 | 22,216.15 | 210,002 |
| 2022-01-10 | 4,980.00 | 4,990.00 | 4,845.00 | 4,885.00 | 22,944.17 | 182,413 |
| 2022-01-07 | 4,935.00 | 5,040.00 | 4,935.00 | 4,980.00 | 23,390.37 | 139,023 |
| 2022-01-06 | 4,940.00 | 5,070.00 | 4,915.00 | 4,935.00 | 23,179.01 | 239,771 |
| 2022-01-05 | 5,200.00 | 5,230.00 | 5,000.00 | 5,010.00 | 23,531.27 | 269,558 |
| 2022-01-04 | 5,260.00 | 5,320.00 | 5,160.00 | 5,190.00 | 24,376.71 | 285,495 |
| 2022-01-03 | 5,440.00 | 5,440.00 | 5,260.00 | 5,260.00 | 24,705.49 | 287,912 |
| 2021-12-30 | 5,610.00 | 5,610.00 | 5,400.00 | 5,420.00 | 25,456.99 | 381,948 |
| 2021-12-29 | 6,050.00 | 6,130.00 | 5,580.00 | 5,620.00 | 26,396.36 | 2,194,958 |
| 2021-12-28 | 5,430.00 | 5,740.00 | 5,410.00 | 5,460.00 | 25,410.02 | 1,102,419 |
| 2021-12-27 | 5,430.00 | 5,460.00 | 5,370.00 | 5,400.00 | 25,130.79 | 158,042 |
| 2021-12-24 | 5,500.00 | 5,550.00 | 5,390.00 | 5,400.00 | 25,130.79 | 177,884 |
| 2021-12-23 | 5,730.00 | 5,830.00 | 5,430.00 | 5,450.00 | 25,363.48 | 572,081 |
| 2021-12-22 | 5,500.00 | 5,870.00 | 5,490.00 | 5,870.00 | 27,318.10 | 620,905 |
| 2021-12-21 | 5,310.00 | 5,480.00 | 5,290.00 | 5,470.00 | 25,456.56 | 230,567 |
| 2021-12-20 | 5,330.00 | 5,490.00 | 5,280.00 | 5,310.00 | 24,711.94 | 154,046 |
| 2021-12-17 | 5,480.00 | 5,480.00 | 5,370.00 | 5,390.00 | 25,084.25 | 159,543 |
| 2021-12-16 | 5,620.00 | 5,630.00 | 5,460.00 | 5,480.00 | 25,503.09 | 151,007 |
| 2021-12-15 | 5,570.00 | 5,680.00 | 5,540.00 | 5,570.00 | 25,921.94 | 167,419 |
| 2021-12-14 | 5,600.00 | 5,680.00 | 5,560.00 | 5,620.00 | 26,154.63 | 209,497 |
| 2021-12-13 | 5,470.00 | 5,750.00 | 5,440.00 | 5,640.00 | 26,247.71 | 408,671 |
| 2021-12-10 | 5,510.00 | 5,670.00 | 5,410.00 | 5,470.00 | 25,456.56 | 349,837 |
| 2021-12-09 | 5,550.00 | 5,720.00 | 5,550.00 | 5,590.00 | 26,015.02 | 336,523 |
| 2021-12-08 | 5,780.00 | 5,810.00 | 5,580.00 | 5,590.00 | 26,015.02 | 294,294 |
| 2021-12-07 | 5,700.00 | 5,900.00 | 5,600.00 | 5,710.00 | 26,573.48 | 813,514 |
| 2021-12-06 | 5,240.00 | 6,100.00 | 5,150.00 | 5,660.00 | 26,340.79 | 2,443,674 |
| 2021-12-03 | 5,300.00 | 5,820.00 | 5,280.00 | 5,330.00 | 24,805.02 | 805,798 |
| 2021-12-02 | 4,960.00 | 5,270.00 | 4,960.00 | 5,200.00 | 24,200.02 | 241,987 |
| 2021-12-01 | 4,825.00 | 5,150.00 | 4,825.00 | 5,060.00 | 23,548.48 | 333,383 |
| 2021-11-30 | 5,220.00 | 5,360.00 | 4,870.00 | 4,870.00 | 22,664.25 | 375,122 |
| 2021-11-29 | 5,300.00 | 5,390.00 | 5,210.00 | 5,210.00 | 24,246.56 | 372,773 |
| 2021-11-26 | 5,810.00 | 5,890.00 | 5,590.00 | 5,590.00 | 26,015.02 | 214,573 |
| 2021-11-25 | 5,670.00 | 5,940.00 | 5,660.00 | 5,870.00 | 27,318.10 | 282,645 |
| 2021-11-24 | 5,760.00 | 5,860.00 | 5,620.00 | 5,690.00 | 26,480.40 | 152,041 |
| 2021-11-23 | 5,660.00 | 6,000.00 | 5,650.00 | 5,780.00 | 26,899.25 | 293,505 |
| 2021-11-22 | 5,880.00 | 5,880.00 | 5,630.00 | 5,730.00 | 26,666.56 | 199,760 |
| 2021-11-19 | 5,800.00 | 5,920.00 | 5,770.00 | 5,880.00 | 27,364.63 | 123,577 |
| 2021-11-18 | 5,780.00 | 5,870.00 | 5,680.00 | 5,840.00 | 27,178.48 | 164,324 |
| 2021-11-17 | 5,970.00 | 5,970.00 | 5,770.00 | 5,780.00 | 26,899.25 | 194,907 |
| 2021-11-16 | 6,070.00 | 6,070.00 | 5,890.00 | 6,000.00 | 27,923.10 | 132,794 |
| 2021-11-15 | 5,930.00 | 6,050.00 | 5,770.00 | 6,020.00 | 28,016.17 | 214,385 |
| 2021-11-12 | 5,710.00 | 5,950.00 | 5,710.00 | 5,900.00 | 27,457.71 | 243,468 |
| 2021-11-11 | 5,830.00 | 6,020.00 | 5,700.00 | 5,740.00 | 26,713.10 | 284,117 |
| 2021-11-10 | 6,010.00 | 6,120.00 | 5,850.00 | 5,880.00 | 27,364.63 | 328,991 |
| 2021-11-09 | 6,230.00 | 6,300.00 | 6,070.00 | 6,090.00 | 28,341.94 | 251,012 |
| 2021-11-08 | 6,280.00 | 6,450.00 | 6,200.00 | 6,230.00 | 28,993.48 | 336,901 |
| 2021-11-05 | 6,270.00 | 6,280.00 | 6,070.00 | 6,200.00 | 28,853.87 | 279,872 |
| 2021-11-04 | 6,450.00 | 6,570.00 | 6,240.00 | 6,260.00 | 29,133.10 | 294,620 |
| 2021-11-03 | 6,650.00 | 6,680.00 | 6,430.00 | 6,450.00 | 30,017.33 | 331,229 |
| 2021-11-02 | 6,670.00 | 6,740.00 | 6,640.00 | 6,670.00 | 31,041.18 | 187,592 |
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.