Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8,280.00 | 8,340.00 | 8,250.00 | 8,300.00 | 7,063.45 | 18,781 |
| 2024-01-25 | 8,300.00 | 8,320.00 | 8,250.00 | 8,280.00 | 7,046.43 | 14,030 |
| 2024-01-24 | 8,280.00 | 8,330.00 | 8,280.00 | 8,290.00 | 7,054.94 | 6,612 |
| 2024-01-23 | 8,340.00 | 8,340.00 | 8,290.00 | 8,300.00 | 7,063.45 | 11,540 |
| 2024-01-22 | 8,400.00 | 8,400.00 | 8,300.00 | 8,320.00 | 7,080.47 | 5,365 |
| 2024-01-19 | 8,280.00 | 8,330.00 | 8,260.00 | 8,320.00 | 7,080.47 | 12,538 |
| 2024-01-18 | 8,200.00 | 8,310.00 | 8,140.00 | 8,220.00 | 6,995.37 | 27,739 |
| 2024-01-17 | 8,290.00 | 8,290.00 | 8,160.00 | 8,190.00 | 6,969.84 | 51,843 |
| 2024-01-16 | 8,300.00 | 8,310.00 | 8,230.00 | 8,280.00 | 7,046.43 | 26,036 |
| 2024-01-15 | 8,380.00 | 8,380.00 | 8,260.00 | 8,290.00 | 7,054.94 | 44,009 |
| 2024-01-12 | 8,460.00 | 8,460.00 | 8,290.00 | 8,350.00 | 7,106.00 | 89,461 |
| 2024-01-11 | 8,420.00 | 8,440.00 | 8,380.00 | 8,430.00 | 7,174.08 | 15,972 |
| 2024-01-10 | 8,470.00 | 8,470.00 | 8,350.00 | 8,370.00 | 7,123.02 | 16,629 |
| 2024-01-09 | 8,440.00 | 8,460.00 | 8,340.00 | 8,400.00 | 7,148.55 | 24,161 |
| 2024-01-08 | 8,420.00 | 8,420.00 | 8,300.00 | 8,380.00 | 7,131.53 | 17,298 |
| 2024-01-05 | 8,300.00 | 8,390.00 | 8,300.00 | 8,310.00 | 7,071.96 | 21,533 |
| 2024-01-04 | 8,320.00 | 8,400.00 | 8,280.00 | 8,340.00 | 7,097.49 | 44,710 |
| 2024-01-03 | 8,510.00 | 8,600.00 | 8,360.00 | 8,360.00 | 7,114.51 | 56,672 |
| 2024-01-02 | 8,540.00 | 8,600.00 | 8,490.00 | 8,550.00 | 7,276.20 | 42,881 |
| 2023-12-28 | 8,560.00 | 8,640.00 | 8,550.00 | 8,590.00 | 7,310.24 | 18,386 |
| 2023-12-27 | 8,630.00 | 8,710.00 | 8,560.00 | 8,560.00 | 7,284.71 | 57,808 |
| 2023-12-26 | 8,830.00 | 8,840.00 | 8,770.00 | 8,770.00 | 7,335.77 | 51,181 |
| 2023-12-22 | 8,840.00 | 8,840.00 | 8,690.00 | 8,810.00 | 7,369.23 | 36,281 |
| 2023-12-21 | 8,730.00 | 8,840.00 | 8,720.00 | 8,740.00 | 7,310.68 | 26,770 |
| 2023-12-20 | 8,710.00 | 8,790.00 | 8,700.00 | 8,790.00 | 7,352.50 | 44,323 |
| 2023-12-19 | 8,700.00 | 8,810.00 | 8,610.00 | 8,720.00 | 7,293.95 | 46,562 |
| 2023-12-18 | 8,880.00 | 8,880.00 | 8,750.00 | 8,750.00 | 7,319.04 | 32,648 |
| 2023-12-15 | 8,800.00 | 8,880.00 | 8,790.00 | 8,800.00 | 7,360.87 | 32,059 |
| 2023-12-14 | 8,850.00 | 8,880.00 | 8,770.00 | 8,800.00 | 7,360.87 | 77,133 |
| 2023-12-13 | 8,580.00 | 8,960.00 | 8,540.00 | 8,820.00 | 7,377.60 | 235,617 |
| 2023-12-12 | 8,600.00 | 8,600.00 | 8,510.00 | 8,550.00 | 7,151.75 | 16,474 |
| 2023-12-11 | 8,480.00 | 8,570.00 | 8,480.00 | 8,570.00 | 7,168.48 | 29,578 |
| 2023-12-08 | 8,410.00 | 8,510.00 | 8,380.00 | 8,480.00 | 7,093.20 | 33,488 |
| 2023-12-07 | 8,410.00 | 8,420.00 | 8,340.00 | 8,400.00 | 7,026.28 | 31,651 |
| 2023-12-06 | 8,400.00 | 8,420.00 | 8,360.00 | 8,400.00 | 7,026.28 | 18,517 |
| 2023-12-05 | 8,380.00 | 8,400.00 | 8,330.00 | 8,380.00 | 7,009.55 | 17,486 |
| 2023-12-04 | 8,370.00 | 8,370.00 | 8,310.00 | 8,350.00 | 6,984.46 | 25,146 |
| 2023-12-01 | 8,300.00 | 8,310.00 | 8,260.00 | 8,310.00 | 6,951.00 | 20,354 |
| 2023-11-30 | 8,340.00 | 8,340.00 | 8,270.00 | 8,300.00 | 6,942.64 | 16,317 |
| 2023-11-29 | 8,270.00 | 8,320.00 | 8,270.00 | 8,300.00 | 6,942.64 | 12,494 |
| 2023-11-28 | 8,380.00 | 8,380.00 | 8,280.00 | 8,290.00 | 6,934.27 | 27,605 |
| 2023-11-27 | 8,200.00 | 8,370.00 | 8,180.00 | 8,340.00 | 6,976.09 | 53,372 |
| 2023-11-24 | 8,240.00 | 8,240.00 | 8,140.00 | 8,180.00 | 6,842.26 | 24,186 |
| 2023-11-23 | 8,140.00 | 8,190.00 | 8,130.00 | 8,170.00 | 6,833.90 | 25,983 |
| 2023-11-22 | 8,180.00 | 8,230.00 | 8,110.00 | 8,140.00 | 6,808.80 | 25,471 |
| 2023-11-21 | 8,160.00 | 8,270.00 | 8,140.00 | 8,180.00 | 6,842.26 | 20,502 |
| 2023-11-20 | 8,030.00 | 8,220.00 | 8,030.00 | 8,160.00 | 6,825.53 | 36,356 |
| 2023-11-17 | 8,030.00 | 8,110.00 | 8,000.00 | 8,070.00 | 6,750.25 | 35,497 |
| 2023-11-16 | 7,960.00 | 8,150.00 | 7,950.00 | 8,090.00 | 6,766.98 | 44,690 |
| 2023-11-15 | 7,890.00 | 8,010.00 | 7,860.00 | 7,960.00 | 6,658.24 | 61,148 |
| 2023-11-14 | 7,800.00 | 7,850.00 | 7,770.00 | 7,840.00 | 6,557.86 | 40,922 |
| 2023-11-13 | 7,830.00 | 7,870.00 | 7,750.00 | 7,790.00 | 6,516.04 | 58,356 |
| 2023-11-10 | 7,800.00 | 7,850.00 | 7,780.00 | 7,810.00 | 6,532.77 | 36,037 |
| 2023-11-09 | 7,830.00 | 7,840.00 | 7,750.00 | 7,820.00 | 6,541.13 | 63,019 |
| 2023-11-08 | 7,910.00 | 7,920.00 | 7,820.00 | 7,850.00 | 6,566.23 | 92,654 |
| 2023-11-07 | 8,010.00 | 8,010.00 | 7,880.00 | 7,910.00 | 6,616.42 | 54,270 |
| 2023-11-06 | 7,980.00 | 8,070.00 | 7,940.00 | 7,980.00 | 6,674.97 | 99,454 |
| 2023-11-03 | 7,930.00 | 7,970.00 | 7,900.00 | 7,940.00 | 6,641.51 | 68,365 |
| 2023-11-02 | 7,960.00 | 8,010.00 | 7,890.00 | 7,930.00 | 6,633.15 | 50,956 |
| 2023-11-01 | 7,820.00 | 7,930.00 | 7,820.00 | 7,920.00 | 6,624.78 | 54,088 |
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.