Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,580.00 | 8,620.00 | 8,550.00 | 8,600.00 | 7,576.89 | 13,404 |
| 2024-07-23 | 8,540.00 | 8,600.00 | 8,540.00 | 8,580.00 | 7,559.27 | 6,902 |
| 2024-07-22 | 8,630.00 | 8,640.00 | 8,540.00 | 8,560.00 | 7,541.65 | 21,530 |
| 2024-07-19 | 8,640.00 | 8,640.00 | 8,590.00 | 8,620.00 | 7,594.51 | 15,867 |
| 2024-07-18 | 8,670.00 | 8,680.00 | 8,580.00 | 8,640.00 | 7,612.13 | 19,413 |
| 2024-07-17 | 8,600.00 | 8,740.00 | 8,600.00 | 8,650.00 | 7,620.94 | 43,965 |
| 2024-07-16 | 8,560.00 | 8,650.00 | 8,560.00 | 8,610.00 | 7,585.70 | 21,249 |
| 2024-07-15 | 8,600.00 | 8,600.00 | 8,530.00 | 8,600.00 | 7,576.89 | 17,126 |
| 2024-07-12 | 8,540.00 | 8,600.00 | 8,530.00 | 8,600.00 | 7,576.89 | 9,313 |
| 2024-07-11 | 8,540.00 | 8,580.00 | 8,530.00 | 8,540.00 | 7,524.03 | 14,691 |
| 2024-07-10 | 8,550.00 | 8,580.00 | 8,540.00 | 8,550.00 | 7,532.84 | 25,684 |
| 2024-07-09 | 8,570.00 | 8,600.00 | 8,550.00 | 8,600.00 | 7,576.89 | 13,935 |
| 2024-07-08 | 8,570.00 | 8,600.00 | 8,550.00 | 8,600.00 | 7,576.89 | 15,900 |
| 2024-07-05 | 8,630.00 | 8,640.00 | 8,570.00 | 8,570.00 | 7,550.46 | 32,005 |
| 2024-07-04 | 8,620.00 | 8,730.00 | 8,570.00 | 8,630.00 | 7,603.32 | 19,662 |
| 2024-07-03 | 8,660.00 | 8,660.00 | 8,560.00 | 8,630.00 | 7,603.32 | 25,710 |
| 2024-07-02 | 8,650.00 | 8,650.00 | 8,570.00 | 8,630.00 | 7,603.32 | 29,725 |
| 2024-07-01 | 8,690.00 | 8,690.00 | 8,620.00 | 8,650.00 | 7,620.94 | 10,906 |
| 2024-06-28 | 8,660.00 | 8,690.00 | 8,620.00 | 8,690.00 | 7,656.18 | 10,957 |
| 2024-06-27 | 8,680.00 | 8,690.00 | 8,640.00 | 8,660.00 | 7,629.75 | 23,138 |
| 2024-06-26 | 8,750.00 | 8,760.00 | 8,720.00 | 8,750.00 | 7,576.89 | 29,100 |
| 2024-06-25 | 8,720.00 | 8,760.00 | 8,710.00 | 8,760.00 | 7,585.55 | 9,582 |
| 2024-06-24 | 8,810.00 | 8,810.00 | 8,720.00 | 8,760.00 | 7,585.55 | 15,543 |
| 2024-06-21 | 8,700.00 | 8,800.00 | 8,650.00 | 8,800.00 | 7,620.19 | 37,679 |
| 2024-06-20 | 8,690.00 | 8,720.00 | 8,640.00 | 8,690.00 | 7,524.94 | 21,786 |
| 2024-06-19 | 8,720.00 | 8,770.00 | 8,680.00 | 8,680.00 | 7,516.28 | 47,210 |
| 2024-06-18 | 8,740.00 | 8,760.00 | 8,700.00 | 8,720.00 | 7,550.91 | 18,334 |
| 2024-06-17 | 8,720.00 | 8,760.00 | 8,660.00 | 8,740.00 | 7,568.23 | 30,941 |
| 2024-06-14 | 8,750.00 | 8,780.00 | 8,710.00 | 8,720.00 | 7,550.91 | 20,916 |
| 2024-06-13 | 8,700.00 | 8,760.00 | 8,640.00 | 8,750.00 | 7,576.89 | 64,785 |
| 2024-06-12 | 8,660.00 | 8,710.00 | 8,640.00 | 8,700.00 | 7,533.60 | 21,128 |
| 2024-06-11 | 8,630.00 | 8,760.00 | 8,630.00 | 8,690.00 | 7,524.94 | 12,174 |
| 2024-06-10 | 8,610.00 | 8,680.00 | 8,590.00 | 8,680.00 | 7,516.28 | 15,484 |
| 2024-06-07 | 8,680.00 | 8,710.00 | 8,610.00 | 8,610.00 | 7,455.66 | 26,608 |
| 2024-06-05 | 8,640.00 | 8,700.00 | 8,590.00 | 8,680.00 | 7,516.28 | 22,317 |
| 2024-06-04 | 8,730.00 | 8,730.00 | 8,650.00 | 8,660.00 | 7,498.96 | 21,424 |
| 2024-06-03 | 8,740.00 | 8,740.00 | 8,650.00 | 8,710.00 | 7,542.25 | 36,618 |
| 2024-05-31 | 8,660.00 | 8,700.00 | 8,580.00 | 8,700.00 | 7,533.60 | 32,528 |
| 2024-05-30 | 8,670.00 | 8,690.00 | 8,600.00 | 8,680.00 | 7,516.28 | 24,448 |
| 2024-05-29 | 8,710.00 | 8,710.00 | 8,640.00 | 8,690.00 | 7,524.94 | 20,115 |
| 2024-05-28 | 8,660.00 | 8,730.00 | 8,640.00 | 8,730.00 | 7,559.57 | 27,242 |
| 2024-05-27 | 8,700.00 | 8,710.00 | 8,650.00 | 8,650.00 | 7,490.30 | 20,533 |
| 2024-05-24 | 8,630.00 | 8,700.00 | 8,610.00 | 8,700.00 | 7,533.60 | 14,585 |
| 2024-05-23 | 8,630.00 | 8,690.00 | 8,620.00 | 8,680.00 | 7,516.28 | 13,682 |
| 2024-05-22 | 8,620.00 | 8,730.00 | 8,590.00 | 8,700.00 | 7,533.60 | 33,508 |
| 2024-05-21 | 8,630.00 | 8,680.00 | 8,590.00 | 8,650.00 | 7,490.30 | 23,180 |
| 2024-05-20 | 8,690.00 | 8,700.00 | 8,670.00 | 8,670.00 | 7,507.62 | 18,817 |
| 2024-05-17 | 8,660.00 | 8,700.00 | 8,630.00 | 8,690.00 | 7,524.94 | 13,249 |
| 2024-05-16 | 8,660.00 | 8,680.00 | 8,610.00 | 8,680.00 | 7,516.28 | 21,100 |
| 2024-05-14 | 8,580.00 | 8,670.00 | 8,560.00 | 8,660.00 | 7,498.96 | 52,011 |
| 2024-05-13 | 8,520.00 | 8,660.00 | 8,520.00 | 8,580.00 | 7,429.68 | 36,621 |
| 2024-05-10 | 8,470.00 | 8,540.00 | 8,470.00 | 8,530.00 | 7,386.39 | 16,823 |
| 2024-05-09 | 8,470.00 | 8,490.00 | 8,430.00 | 8,480.00 | 7,343.09 | 17,066 |
| 2024-05-08 | 8,470.00 | 8,500.00 | 8,420.00 | 8,470.00 | 7,334.43 | 19,699 |
| 2024-05-07 | 8,450.00 | 8,480.00 | 8,430.00 | 8,480.00 | 7,343.09 | 17,631 |
| 2024-05-03 | 8,450.00 | 8,460.00 | 8,410.00 | 8,440.00 | 7,308.45 | 20,147 |
| 2024-05-02 | 8,450.00 | 8,490.00 | 8,410.00 | 8,450.00 | 7,317.11 | 16,565 |
| 2024-04-30 | 8,440.00 | 8,460.00 | 8,410.00 | 8,450.00 | 7,317.11 | 15,529 |
| 2024-04-29 | 8,460.00 | 8,470.00 | 8,400.00 | 8,440.00 | 7,308.45 | 28,338 |
| 2024-04-26 | 8,360.00 | 8,470.00 | 8,360.00 | 8,420.00 | 7,291.13 | 32,310 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 150.0000 KRW |
| 2026-03-30 | 100.0000 KRW |
| 2025-12-29 | 100.0000 KRW |
| 2025-09-29 | 100.0000 KRW |
| 2025-06-27 | 100.0000 KRW |
| 2025-03-28 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2024-09-27 | 150.0000 KRW |
| 2024-06-27 | 150.0000 KRW |
| 2024-03-28 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2023-09-26 | 150.0000 KRW |
| 2023-06-29 | 150.0000 KRW |
| 2023-03-30 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2022-09-29 | 150.0000 KRW |
| 2022-06-29 | 150.0000 KRW |
| 2022-03-30 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2021-09-29 | 150.0000 KRW |
| 2021-06-29 | 300.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.