Interpark Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 11,520.00 | 11,670.00 | 11,510.00 | 11,640.00 | 11,435.79 | 12,508 |
| 2025-01-21 | 11,690.00 | 11,790.00 | 11,570.00 | 11,600.00 | 11,396.49 | 11,885 |
| 2025-01-20 | 11,700.00 | 11,790.00 | 11,510.00 | 11,790.00 | 11,583.16 | 12,610 |
| 2025-01-17 | 11,880.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,494.74 | 23,273 |
| 2025-01-16 | 11,930.00 | 12,030.00 | 11,810.00 | 11,880.00 | 11,671.58 | 23,900 |
| 2025-01-15 | 12,090.00 | 12,090.00 | 11,810.00 | 12,000.00 | 11,789.47 | 20,878 |
| 2025-01-14 | 11,970.00 | 12,190.00 | 11,910.00 | 12,090.00 | 11,877.89 | 10,370 |
| 2025-01-13 | 12,080.00 | 12,200.00 | 11,850.00 | 12,080.00 | 11,868.07 | 19,598 |
| 2025-01-10 | 11,950.00 | 12,170.00 | 11,880.00 | 12,110.00 | 11,897.54 | 12,439 |
| 2025-01-09 | 12,160.00 | 12,230.00 | 11,810.00 | 11,980.00 | 11,769.82 | 37,935 |
| 2025-01-08 | 12,200.00 | 12,290.00 | 12,120.00 | 12,160.00 | 11,946.67 | 9,569 |
| 2025-01-07 | 12,180.00 | 12,310.00 | 12,110.00 | 12,200.00 | 11,985.96 | 12,829 |
| 2025-01-06 | 12,030.00 | 12,190.00 | 12,010.00 | 12,180.00 | 11,966.32 | 10,526 |
| 2025-01-03 | 11,880.00 | 12,230.00 | 11,880.00 | 12,010.00 | 11,799.30 | 11,707 |
| 2025-01-02 | 11,940.00 | 12,060.00 | 11,850.00 | 12,010.00 | 11,799.30 | 8,772 |
| 2024-12-30 | 11,850.00 | 12,220.00 | 11,850.00 | 12,060.00 | 11,848.42 | 10,502 |
| 2024-12-27 | 12,100.00 | 12,200.00 | 11,780.00 | 12,020.00 | 11,809.12 | 13,719 |
| 2024-12-26 | 12,250.00 | 12,470.00 | 12,090.00 | 12,110.00 | 11,701.05 | 15,534 |
| 2024-12-24 | 12,210.00 | 12,490.00 | 12,210.00 | 12,250.00 | 11,836.32 | 8,848 |
| 2024-12-23 | 12,120.00 | 12,490.00 | 12,120.00 | 12,360.00 | 11,942.61 | 14,436 |
| 2024-12-20 | 12,610.00 | 12,810.00 | 12,100.00 | 12,100.00 | 11,691.39 | 69,120 |
| 2024-12-19 | 12,860.00 | 13,000.00 | 12,690.00 | 12,730.00 | 12,300.12 | 23,980 |
| 2024-12-18 | 13,020.00 | 14,190.00 | 12,880.00 | 13,100.00 | 12,657.62 | 95,788 |
| 2024-12-17 | 13,340.00 | 13,390.00 | 13,120.00 | 13,120.00 | 12,676.95 | 15,004 |
| 2024-12-16 | 13,450.00 | 13,580.00 | 13,330.00 | 13,390.00 | 12,937.83 | 20,200 |
| 2024-12-13 | 13,340.00 | 13,630.00 | 13,340.00 | 13,450.00 | 12,995.80 | 10,159 |
| 2024-12-12 | 13,460.00 | 13,700.00 | 13,400.00 | 13,440.00 | 12,986.14 | 17,332 |
| 2024-12-11 | 12,960.00 | 13,700.00 | 12,960.00 | 13,570.00 | 13,111.75 | 33,754 |
| 2024-12-10 | 12,230.00 | 13,000.00 | 12,230.00 | 12,950.00 | 12,512.69 | 24,413 |
| 2024-12-09 | 12,700.00 | 13,300.00 | 12,270.00 | 12,290.00 | 11,874.97 | 58,772 |
| 2024-12-06 | 13,810.00 | 13,940.00 | 12,560.00 | 12,930.00 | 12,493.36 | 95,811 |
| 2024-12-05 | 13,890.00 | 13,930.00 | 13,700.00 | 13,810.00 | 13,343.64 | 40,934 |
| 2024-12-04 | 13,810.00 | 13,950.00 | 13,580.00 | 13,790.00 | 13,324.32 | 59,173 |
| 2024-12-03 | 13,960.00 | 13,960.00 | 13,910.00 | 13,930.00 | 13,459.59 | 20,465 |
| 2024-12-02 | 13,920.00 | 13,960.00 | 13,910.00 | 13,930.00 | 13,459.59 | 26,173 |
| 2024-11-29 | 13,970.00 | 13,970.00 | 13,890.00 | 13,920.00 | 13,449.93 | 52,714 |
| 2024-11-28 | 13,910.00 | 13,970.00 | 13,910.00 | 13,920.00 | 13,449.93 | 36,782 |
| 2024-11-27 | 13,890.00 | 14,090.00 | 13,890.00 | 13,910.00 | 13,440.27 | 74,068 |
| 2024-11-26 | 13,880.00 | 13,930.00 | 13,820.00 | 13,890.00 | 13,420.94 | 43,347 |
| 2024-11-25 | 13,880.00 | 13,940.00 | 13,870.00 | 13,880.00 | 13,411.28 | 86,610 |
| 2024-11-22 | 13,890.00 | 13,930.00 | 13,880.00 | 13,880.00 | 13,411.28 | 79,316 |
| 2024-11-21 | 13,890.00 | 13,950.00 | 13,860.00 | 13,890.00 | 13,420.94 | 103,178 |
| 2024-11-20 | 13,860.00 | 13,930.00 | 13,860.00 | 13,890.00 | 13,420.94 | 60,531 |
| 2024-11-19 | 13,850.00 | 13,950.00 | 13,820.00 | 13,880.00 | 13,411.28 | 148,387 |
| 2024-11-18 | 13,920.00 | 14,110.00 | 13,790.00 | 13,840.00 | 13,372.63 | 240,781 |
| 2024-11-15 | 13,710.00 | 13,930.00 | 13,710.00 | 13,860.00 | 13,391.96 | 114,163 |
| 2024-11-14 | 13,670.00 | 13,800.00 | 13,670.00 | 13,700.00 | 13,237.36 | 95,369 |
| 2024-11-13 | 13,740.00 | 13,950.00 | 13,580.00 | 13,670.00 | 13,208.37 | 219,145 |
| 2024-11-12 | 13,950.00 | 14,120.00 | 13,810.00 | 13,810.00 | 13,343.64 | 307,539 |
| 2024-11-11 | 13,850.00 | 14,890.00 | 13,780.00 | 13,850.00 | 13,382.29 | 1,053,486 |
| 2024-11-08 | 11,820.00 | 12,260.00 | 11,820.00 | 12,090.00 | 11,681.73 | 122,137 |
| 2024-11-07 | 11,640.00 | 11,900.00 | 11,440.00 | 11,820.00 | 11,420.85 | 66,710 |
| 2024-11-06 | 11,760.00 | 11,910.00 | 11,590.00 | 11,640.00 | 11,246.92 | 74,096 |
| 2024-11-05 | 11,920.00 | 12,070.00 | 11,740.00 | 11,750.00 | 11,353.21 | 96,040 |
| 2024-11-04 | 11,610.00 | 12,180.00 | 11,610.00 | 11,890.00 | 11,488.48 | 242,845 |
| 2024-11-01 | 11,880.00 | 11,970.00 | 11,570.00 | 11,610.00 | 11,217.94 | 147,898 |
| 2024-10-31 | 12,500.00 | 12,520.00 | 11,820.00 | 12,090.00 | 11,681.73 | 387,375 |
| 2024-10-30 | 11,400.00 | 14,450.00 | 11,310.00 | 12,710.00 | 12,280.79 | 3,846,547 |
| 2024-10-29 | 11,080.00 | 11,400.00 | 11,080.00 | 11,400.00 | 11,015.03 | 18,446 |
| 2024-10-28 | 11,000.00 | 11,500.00 | 10,900.00 | 11,110.00 | 10,734.82 | 44,744 |
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.