Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,370.00 | 8,390.00 | 8,340.00 | 8,390.00 | 7,265.16 | 19,428 |
| 2024-04-24 | 8,380.00 | 8,390.00 | 8,310.00 | 8,380.00 | 7,256.50 | 33,947 |
| 2024-04-23 | 8,340.00 | 8,400.00 | 8,300.00 | 8,380.00 | 7,256.50 | 22,793 |
| 2024-04-22 | 8,360.00 | 8,390.00 | 8,300.00 | 8,390.00 | 7,265.16 | 14,962 |
| 2024-04-19 | 8,360.00 | 8,360.00 | 8,230.00 | 8,350.00 | 7,230.52 | 22,475 |
| 2024-04-18 | 8,250.00 | 8,380.00 | 8,250.00 | 8,360.00 | 7,239.18 | 19,470 |
| 2024-04-17 | 8,370.00 | 8,370.00 | 8,250.00 | 8,330.00 | 7,213.20 | 17,618 |
| 2024-04-16 | 8,200.00 | 8,330.00 | 8,160.00 | 8,310.00 | 7,195.88 | 48,149 |
| 2024-04-15 | 8,180.00 | 8,220.00 | 8,170.00 | 8,220.00 | 7,117.95 | 62,290 |
| 2024-04-12 | 8,280.00 | 8,280.00 | 8,200.00 | 8,260.00 | 7,152.59 | 29,960 |
| 2024-04-11 | 8,290.00 | 8,340.00 | 8,210.00 | 8,260.00 | 7,152.59 | 35,520 |
| 2024-04-09 | 8,370.00 | 8,410.00 | 8,280.00 | 8,340.00 | 7,221.86 | 31,913 |
| 2024-04-08 | 8,460.00 | 8,460.00 | 8,350.00 | 8,350.00 | 7,230.52 | 45,885 |
| 2024-04-05 | 8,490.00 | 8,490.00 | 8,450.00 | 8,460.00 | 7,325.77 | 18,926 |
| 2024-04-04 | 8,520.00 | 8,550.00 | 8,480.00 | 8,490.00 | 7,351.75 | 40,847 |
| 2024-04-03 | 8,510.00 | 8,560.00 | 8,500.00 | 8,560.00 | 7,412.37 | 22,350 |
| 2024-04-02 | 8,530.00 | 8,550.00 | 8,500.00 | 8,550.00 | 7,403.71 | 19,590 |
| 2024-04-01 | 8,500.00 | 8,570.00 | 8,490.00 | 8,530.00 | 7,386.39 | 22,552 |
| 2024-03-29 | 8,500.00 | 8,570.00 | 8,500.00 | 8,500.00 | 7,360.41 | 26,602 |
| 2024-03-28 | 8,680.00 | 8,680.00 | 8,530.00 | 8,530.00 | 7,386.39 | 73,688 |
| 2024-03-27 | 8,710.00 | 8,720.00 | 8,680.00 | 8,710.00 | 7,412.37 | 33,104 |
| 2024-03-26 | 8,710.00 | 8,760.00 | 8,700.00 | 8,720.00 | 7,420.88 | 32,514 |
| 2024-03-25 | 8,700.00 | 8,730.00 | 8,670.00 | 8,710.00 | 7,412.37 | 32,116 |
| 2024-03-22 | 8,710.00 | 8,720.00 | 8,680.00 | 8,690.00 | 7,395.34 | 30,523 |
| 2024-03-21 | 8,670.00 | 8,700.00 | 8,650.00 | 8,680.00 | 7,386.83 | 24,441 |
| 2024-03-20 | 8,690.00 | 8,690.00 | 8,600.00 | 8,670.00 | 7,378.32 | 20,361 |
| 2024-03-19 | 8,680.00 | 8,690.00 | 8,630.00 | 8,640.00 | 7,352.79 | 26,785 |
| 2024-03-18 | 8,670.00 | 8,700.00 | 8,650.00 | 8,690.00 | 7,395.34 | 29,051 |
| 2024-03-15 | 8,710.00 | 8,750.00 | 8,670.00 | 8,670.00 | 7,378.32 | 30,820 |
| 2024-03-14 | 8,710.00 | 8,750.00 | 8,690.00 | 8,730.00 | 7,429.39 | 39,514 |
| 2024-03-13 | 8,680.00 | 8,730.00 | 8,670.00 | 8,690.00 | 7,395.34 | 25,661 |
| 2024-03-12 | 8,690.00 | 8,740.00 | 8,670.00 | 8,670.00 | 7,378.32 | 29,998 |
| 2024-03-11 | 8,750.00 | 8,750.00 | 8,670.00 | 8,720.00 | 7,420.88 | 27,828 |
| 2024-03-08 | 8,710.00 | 8,730.00 | 8,680.00 | 8,710.00 | 7,412.37 | 32,260 |
| 2024-03-07 | 8,690.00 | 8,740.00 | 8,680.00 | 8,710.00 | 7,412.37 | 12,759 |
| 2024-03-06 | 8,720.00 | 8,730.00 | 8,690.00 | 8,720.00 | 7,420.88 | 12,101 |
| 2024-03-05 | 8,670.00 | 8,750.00 | 8,670.00 | 8,720.00 | 7,420.88 | 27,113 |
| 2024-03-04 | 8,680.00 | 8,750.00 | 8,670.00 | 8,690.00 | 7,395.34 | 26,097 |
| 2024-02-29 | 8,690.00 | 8,750.00 | 8,660.00 | 8,670.00 | 7,378.32 | 32,500 |
| 2024-02-28 | 8,710.00 | 8,770.00 | 8,650.00 | 8,690.00 | 7,395.34 | 20,940 |
| 2024-02-27 | 8,720.00 | 8,750.00 | 8,680.00 | 8,730.00 | 7,429.39 | 17,645 |
| 2024-02-26 | 8,750.00 | 8,790.00 | 8,710.00 | 8,710.00 | 7,412.37 | 44,494 |
| 2024-02-23 | 8,680.00 | 8,710.00 | 8,660.00 | 8,690.00 | 7,395.34 | 28,762 |
| 2024-02-22 | 8,620.00 | 8,680.00 | 8,620.00 | 8,670.00 | 7,378.32 | 11,567 |
| 2024-02-21 | 8,610.00 | 8,700.00 | 8,610.00 | 8,670.00 | 7,378.32 | 20,909 |
| 2024-02-20 | 8,710.00 | 8,710.00 | 8,610.00 | 8,690.00 | 7,395.34 | 35,981 |
| 2024-02-19 | 8,600.00 | 8,680.00 | 8,600.00 | 8,670.00 | 7,378.32 | 32,882 |
| 2024-02-16 | 8,580.00 | 8,630.00 | 8,550.00 | 8,580.00 | 7,301.73 | 13,940 |
| 2024-02-15 | 8,640.00 | 8,650.00 | 8,570.00 | 8,570.00 | 7,293.22 | 14,426 |
| 2024-02-14 | 8,600.00 | 8,650.00 | 8,550.00 | 8,640.00 | 7,352.79 | 24,848 |
| 2024-02-13 | 8,610.00 | 8,700.00 | 8,590.00 | 8,650.00 | 7,361.30 | 24,077 |
| 2024-02-08 | 8,680.00 | 8,680.00 | 8,590.00 | 8,600.00 | 7,318.75 | 17,950 |
| 2024-02-07 | 8,640.00 | 8,690.00 | 8,580.00 | 8,620.00 | 7,335.77 | 23,548 |
| 2024-02-06 | 8,660.00 | 8,740.00 | 8,580.00 | 8,640.00 | 7,352.79 | 28,262 |
| 2024-02-05 | 8,500.00 | 8,730.00 | 8,480.00 | 8,650.00 | 7,361.30 | 74,552 |
| 2024-02-02 | 8,460.00 | 8,500.00 | 8,410.00 | 8,450.00 | 7,191.10 | 44,581 |
| 2024-02-01 | 8,270.00 | 8,480.00 | 8,260.00 | 8,450.00 | 7,191.10 | 50,344 |
| 2024-01-31 | 8,310.00 | 8,320.00 | 8,210.00 | 8,240.00 | 7,012.39 | 40,407 |
| 2024-01-30 | 8,320.00 | 8,350.00 | 8,280.00 | 8,300.00 | 7,063.45 | 16,340 |
| 2024-01-29 | 8,290.00 | 8,460.00 | 8,270.00 | 8,310.00 | 7,071.96 | 55,367 |
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.