Interpark Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11,210.00 | 11,420.00 | 10,930.00 | 11,000.00 | 10,628.54 | 22,307 |
| 2024-10-24 | 10,820.00 | 11,210.00 | 10,810.00 | 11,210.00 | 10,831.45 | 16,956 |
| 2024-10-23 | 10,910.00 | 11,090.00 | 10,730.00 | 11,000.00 | 10,628.54 | 21,238 |
| 2024-10-22 | 11,110.00 | 11,160.00 | 10,900.00 | 10,980.00 | 10,609.21 | 19,402 |
| 2024-10-21 | 11,040.00 | 11,270.00 | 11,000.00 | 11,170.00 | 10,792.80 | 15,731 |
| 2024-10-18 | 11,170.00 | 11,270.00 | 11,010.00 | 11,090.00 | 10,715.50 | 16,884 |
| 2024-10-17 | 11,350.00 | 11,440.00 | 11,120.00 | 11,150.00 | 10,773.47 | 14,295 |
| 2024-10-16 | 11,490.00 | 11,490.00 | 11,280.00 | 11,350.00 | 10,966.72 | 16,859 |
| 2024-10-15 | 11,600.00 | 11,640.00 | 11,420.00 | 11,480.00 | 11,092.33 | 22,388 |
| 2024-10-14 | 11,470.00 | 12,300.00 | 11,450.00 | 11,500.00 | 11,111.65 | 65,317 |
| 2024-10-11 | 12,860.00 | 12,880.00 | 11,450.00 | 11,460.00 | 11,073.00 | 232,242 |
| 2024-10-10 | 11,830.00 | 11,950.00 | 11,620.00 | 11,700.00 | 11,304.90 | 21,771 |
| 2024-10-08 | 12,000.00 | 12,110.00 | 11,750.00 | 11,810.00 | 11,411.18 | 18,473 |
| 2024-10-07 | 11,800.00 | 12,030.00 | 11,750.00 | 12,000.00 | 11,594.77 | 46,531 |
| 2024-10-04 | 11,720.00 | 11,900.00 | 11,680.00 | 11,800.00 | 11,401.52 | 20,981 |
| 2024-10-02 | 12,010.00 | 12,140.00 | 11,890.00 | 11,950.00 | 11,546.46 | 18,290 |
| 2024-09-30 | 12,220.00 | 12,360.00 | 12,010.00 | 12,200.00 | 11,788.01 | 31,646 |
| 2024-09-27 | 12,440.00 | 12,820.00 | 12,260.00 | 12,300.00 | 11,884.64 | 48,498 |
| 2024-09-26 | 12,340.00 | 12,550.00 | 12,260.00 | 12,510.00 | 12,087.54 | 50,073 |
| 2024-09-25 | 12,840.00 | 13,050.00 | 12,320.00 | 12,370.00 | 11,952.27 | 124,172 |
| 2024-09-24 | 12,160.00 | 14,160.00 | 11,820.00 | 12,890.00 | 12,454.71 | 1,544,906 |
| 2024-09-23 | 10,980.00 | 14,000.00 | 10,880.00 | 12,170.00 | 11,759.03 | 1,906,346 |
| 2024-09-20 | 11,180.00 | 11,460.00 | 10,870.00 | 10,870.00 | 10,502.93 | 25,978 |
| 2024-09-19 | 11,640.00 | 11,650.00 | 11,090.00 | 11,220.00 | 10,841.11 | 30,907 |
| 2024-09-13 | 11,430.00 | 11,670.00 | 11,240.00 | 11,630.00 | 11,237.26 | 14,529 |
| 2024-09-12 | 11,020.00 | 11,500.00 | 11,020.00 | 11,420.00 | 11,034.35 | 10,884 |
| 2024-09-11 | 11,000.00 | 11,290.00 | 10,870.00 | 11,040.00 | 10,667.19 | 14,277 |
| 2024-09-10 | 11,310.00 | 11,430.00 | 11,000.00 | 11,020.00 | 10,647.86 | 21,842 |
| 2024-09-09 | 10,650.00 | 11,360.00 | 10,650.00 | 11,360.00 | 10,976.38 | 23,841 |
| 2024-09-06 | 11,780.00 | 11,820.00 | 11,260.00 | 11,270.00 | 10,889.42 | 20,788 |
| 2024-09-05 | 11,610.00 | 11,930.00 | 11,600.00 | 11,890.00 | 11,488.48 | 23,727 |
| 2024-09-04 | 11,990.00 | 12,100.00 | 11,590.00 | 11,680.00 | 11,285.57 | 29,797 |
| 2024-09-03 | 12,110.00 | 12,350.00 | 12,070.00 | 12,200.00 | 11,788.01 | 10,273 |
| 2024-09-02 | 12,250.00 | 12,400.00 | 12,100.00 | 12,120.00 | 11,710.71 | 8,305 |
| 2024-08-30 | 12,210.00 | 12,410.00 | 12,110.00 | 12,250.00 | 11,836.32 | 9,395 |
| 2024-08-29 | 12,500.00 | 12,660.00 | 12,210.00 | 12,270.00 | 11,855.65 | 16,217 |
| 2024-08-28 | 12,940.00 | 13,000.00 | 12,570.00 | 12,620.00 | 12,193.83 | 12,431 |
| 2024-08-27 | 12,640.00 | 12,980.00 | 12,400.00 | 12,940.00 | 12,503.02 | 21,291 |
| 2024-08-26 | 13,250.00 | 13,450.00 | 12,550.00 | 12,630.00 | 12,203.49 | 64,796 |
| 2024-08-23 | 13,830.00 | 14,000.00 | 13,240.00 | 13,250.00 | 12,802.56 | 49,966 |
| 2024-08-22 | 13,800.00 | 14,250.00 | 13,250.00 | 14,030.00 | 13,556.22 | 96,401 |
| 2024-08-21 | 13,730.00 | 14,380.00 | 13,630.00 | 13,660.00 | 13,198.71 | 46,061 |
| 2024-08-20 | 13,430.00 | 13,710.00 | 13,340.00 | 13,660.00 | 13,198.71 | 18,061 |
| 2024-08-19 | 13,200.00 | 13,570.00 | 13,180.00 | 13,470.00 | 13,015.13 | 34,639 |
| 2024-08-16 | 12,950.00 | 13,230.00 | 12,910.00 | 13,160.00 | 12,715.59 | 24,711 |
| 2024-08-14 | 12,750.00 | 12,950.00 | 12,650.00 | 12,950.00 | 12,512.69 | 22,148 |
| 2024-08-13 | 12,410.00 | 12,860.00 | 12,340.00 | 12,700.00 | 12,271.13 | 31,094 |
| 2024-08-12 | 12,160.00 | 12,520.00 | 12,160.00 | 12,430.00 | 12,010.25 | 13,638 |
| 2024-08-09 | 11,840.00 | 12,250.00 | 11,840.00 | 12,250.00 | 11,836.32 | 23,636 |
| 2024-08-08 | 11,490.00 | 11,910.00 | 11,420.00 | 11,840.00 | 11,440.17 | 27,968 |
| 2024-08-07 | 11,090.00 | 11,830.00 | 11,090.00 | 11,600.00 | 11,208.28 | 36,102 |
| 2024-08-06 | 10,420.00 | 11,460.00 | 10,420.00 | 11,250.00 | 10,870.09 | 100,511 |
| 2024-08-05 | 12,420.00 | 12,420.00 | 10,990.00 | 10,990.00 | 10,618.87 | 140,716 |
| 2024-08-02 | 12,450.00 | 12,720.00 | 12,450.00 | 12,540.00 | 12,116.53 | 28,906 |
| 2024-08-01 | 12,480.00 | 12,890.00 | 12,480.00 | 12,670.00 | 12,242.14 | 16,977 |
| 2024-07-31 | 12,470.00 | 12,710.00 | 12,200.00 | 12,540.00 | 12,116.53 | 25,751 |
| 2024-07-30 | 12,480.00 | 12,570.00 | 12,150.00 | 12,470.00 | 12,048.90 | 29,436 |
| 2024-07-29 | 12,480.00 | 12,610.00 | 12,390.00 | 12,480.00 | 12,058.56 | 13,973 |
| 2024-07-26 | 12,140.00 | 12,660.00 | 12,140.00 | 12,480.00 | 12,058.56 | 41,352 |
| 2024-07-25 | 12,590.00 | 12,690.00 | 12,000.00 | 12,240.00 | 11,826.66 | 131,162 |
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.