Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7,900.00 | 7,930.00 | 7,790.00 | 7,820.00 | 6,541.13 | 47,979 |
| 2023-10-30 | 7,880.00 | 7,940.00 | 7,870.00 | 7,880.00 | 6,591.32 | 33,041 |
| 2023-10-27 | 7,930.00 | 8,030.00 | 7,880.00 | 7,890.00 | 6,599.69 | 42,612 |
| 2023-10-26 | 7,950.00 | 8,030.00 | 7,850.00 | 8,000.00 | 6,691.70 | 69,219 |
| 2023-10-25 | 8,010.00 | 8,080.00 | 7,960.00 | 8,070.00 | 6,750.25 | 40,436 |
| 2023-10-24 | 8,000.00 | 8,010.00 | 7,810.00 | 7,970.00 | 6,666.60 | 52,391 |
| 2023-10-23 | 7,850.00 | 8,090.00 | 7,840.00 | 7,950.00 | 6,649.87 | 78,984 |
| 2023-10-20 | 8,000.00 | 8,000.00 | 7,800.00 | 7,860.00 | 6,574.59 | 104,074 |
| 2023-10-19 | 8,050.00 | 8,060.00 | 7,840.00 | 8,000.00 | 6,691.70 | 120,076 |
| 2023-10-18 | 8,280.00 | 8,400.00 | 8,050.00 | 8,050.00 | 6,733.52 | 179,801 |
| 2023-10-17 | 8,270.00 | 8,390.00 | 8,260.00 | 8,380.00 | 7,009.55 | 50,346 |
| 2023-10-16 | 8,240.00 | 8,280.00 | 8,210.00 | 8,260.00 | 6,909.18 | 47,385 |
| 2023-10-13 | 8,290.00 | 8,320.00 | 8,260.00 | 8,290.00 | 6,934.27 | 34,307 |
| 2023-10-12 | 8,330.00 | 8,330.00 | 8,280.00 | 8,290.00 | 6,934.27 | 77,642 |
| 2023-10-11 | 8,350.00 | 8,410.00 | 8,280.00 | 8,300.00 | 6,942.64 | 89,754 |
| 2023-10-10 | 8,480.00 | 8,490.00 | 8,260.00 | 8,350.00 | 6,984.46 | 81,906 |
| 2023-10-06 | 8,470.00 | 8,520.00 | 8,460.00 | 8,460.00 | 7,076.47 | 29,031 |
| 2023-10-05 | 8,600.00 | 8,620.00 | 8,490.00 | 8,500.00 | 7,109.93 | 68,651 |
| 2023-10-04 | 8,850.00 | 8,880.00 | 8,500.00 | 8,510.00 | 7,118.29 | 97,409 |
| 2023-09-27 | 8,840.00 | 8,910.00 | 8,810.00 | 8,860.00 | 7,411.06 | 60,269 |
| 2023-09-26 | 9,000.00 | 9,000.00 | 8,810.00 | 8,840.00 | 7,394.33 | 68,594 |
| 2023-09-25 | 9,050.00 | 9,050.00 | 8,970.00 | 8,990.00 | 7,394.33 | 30,734 |
| 2023-09-22 | 9,000.00 | 9,040.00 | 8,970.00 | 9,000.00 | 7,402.55 | 28,966 |
| 2023-09-21 | 9,030.00 | 9,040.00 | 8,990.00 | 9,000.00 | 7,402.55 | 28,719 |
| 2023-09-20 | 9,040.00 | 9,040.00 | 8,990.00 | 9,030.00 | 7,427.23 | 68,842 |
| 2023-09-19 | 9,080.00 | 9,080.00 | 8,990.00 | 9,040.00 | 7,435.45 | 100,156 |
| 2023-09-18 | 9,030.00 | 9,060.00 | 8,990.00 | 9,050.00 | 7,443.68 | 56,592 |
| 2023-09-15 | 9,020.00 | 9,110.00 | 9,010.00 | 9,030.00 | 7,427.23 | 61,383 |
| 2023-09-14 | 9,070.00 | 9,070.00 | 9,000.00 | 9,000.00 | 7,402.55 | 42,591 |
| 2023-09-13 | 9,020.00 | 9,100.00 | 9,020.00 | 9,040.00 | 7,435.45 | 33,004 |
| 2023-09-12 | 9,040.00 | 9,070.00 | 9,000.00 | 9,070.00 | 7,460.13 | 30,437 |
| 2023-09-11 | 9,010.00 | 9,080.00 | 9,010.00 | 9,040.00 | 7,435.45 | 19,781 |
| 2023-09-08 | 9,050.00 | 9,050.00 | 8,970.00 | 9,010.00 | 7,410.78 | 42,649 |
| 2023-09-07 | 9,060.00 | 9,060.00 | 8,980.00 | 9,000.00 | 7,402.55 | 58,866 |
| 2023-09-06 | 9,130.00 | 9,170.00 | 9,010.00 | 9,060.00 | 7,451.90 | 54,505 |
| 2023-09-05 | 9,210.00 | 9,250.00 | 9,040.00 | 9,110.00 | 7,493.03 | 68,081 |
| 2023-09-04 | 9,260.00 | 9,300.00 | 9,210.00 | 9,210.00 | 7,575.28 | 15,087 |
| 2023-09-01 | 9,250.00 | 9,310.00 | 9,200.00 | 9,280.00 | 7,632.85 | 23,619 |
| 2023-08-31 | 9,230.00 | 9,280.00 | 9,210.00 | 9,250.00 | 7,608.18 | 20,125 |
| 2023-08-30 | 9,220.00 | 9,290.00 | 9,220.00 | 9,250.00 | 7,608.18 | 30,040 |
| 2023-08-29 | 9,140.00 | 9,220.00 | 9,120.00 | 9,220.00 | 7,583.50 | 30,431 |
| 2023-08-28 | 9,100.00 | 9,150.00 | 9,090.00 | 9,100.00 | 7,484.80 | 23,813 |
| 2023-08-25 | 9,030.00 | 9,120.00 | 8,980.00 | 9,100.00 | 7,484.80 | 20,349 |
| 2023-08-24 | 9,040.00 | 9,050.00 | 8,970.00 | 9,040.00 | 7,435.45 | 53,570 |
| 2023-08-23 | 9,080.00 | 9,080.00 | 8,910.00 | 9,050.00 | 7,443.68 | 77,349 |
| 2023-08-22 | 9,110.00 | 9,140.00 | 9,020.00 | 9,090.00 | 7,476.58 | 26,307 |
| 2023-08-21 | 9,110.00 | 9,170.00 | 9,060.00 | 9,130.00 | 7,509.48 | 33,795 |
| 2023-08-18 | 9,060.00 | 9,120.00 | 8,960.00 | 9,120.00 | 7,501.25 | 23,907 |
| 2023-08-17 | 9,090.00 | 9,090.00 | 8,970.00 | 9,020.00 | 7,419.00 | 28,205 |
| 2023-08-16 | 9,150.00 | 9,170.00 | 9,020.00 | 9,100.00 | 7,484.80 | 31,826 |
| 2023-08-14 | 9,240.00 | 9,330.00 | 9,130.00 | 9,190.00 | 7,558.83 | 27,284 |
| 2023-08-11 | 9,120.00 | 9,270.00 | 9,120.00 | 9,240.00 | 7,599.95 | 31,990 |
| 2023-08-10 | 9,040.00 | 9,100.00 | 9,020.00 | 9,090.00 | 7,476.58 | 25,504 |
| 2023-08-09 | 9,130.00 | 9,130.00 | 9,040.00 | 9,070.00 | 7,460.13 | 28,665 |
| 2023-08-08 | 9,190.00 | 9,250.00 | 9,090.00 | 9,110.00 | 7,493.03 | 30,004 |
| 2023-08-07 | 9,270.00 | 9,270.00 | 9,110.00 | 9,190.00 | 7,558.83 | 28,433 |
| 2023-08-04 | 9,260.00 | 9,330.00 | 9,180.00 | 9,260.00 | 7,616.40 | 22,601 |
| 2023-08-03 | 9,040.00 | 9,280.00 | 9,040.00 | 9,280.00 | 7,632.85 | 42,157 |
| 2023-08-02 | 9,100.00 | 9,120.00 | 9,010.00 | 9,090.00 | 7,476.58 | 22,879 |
| 2023-08-01 | 9,020.00 | 9,100.00 | 8,960.00 | 9,100.00 | 7,484.80 | 31,852 |
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.