Imarketkorea historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9,090.00	9,200.00	8,950.00	9,000.00	7,402.55	78,248
2023-07-28	9,140.00	9,230.00	9,090.00	9,150.00	7,525.93	53,424
2023-07-27	8,940.00	9,280.00	8,940.00	9,280.00	7,632.85	53,404
2023-07-26	9,070.00	9,150.00	8,800.00	8,950.00	7,361.43	124,778
2023-07-25	9,290.00	9,320.00	9,110.00	9,120.00	7,501.25	79,410
2023-07-24	9,450.00	9,450.00	9,250.00	9,330.00	7,673.98	88,250
2023-07-21	9,510.00	9,520.00	9,440.00	9,450.00	7,772.68	20,166
2023-07-20	9,420.00	9,560.00	9,420.00	9,520.00	7,830.25	21,218
2023-07-19	9,550.00	9,550.00	9,450.00	9,520.00	7,830.25	20,977
2023-07-18	9,520.00	9,560.00	9,470.00	9,540.00	7,846.70	42,037
2023-07-17	9,690.00	9,720.00	9,510.00	9,550.00	7,854.93	58,641
2023-07-14	9,700.00	9,720.00	9,590.00	9,700.00	7,978.30	47,270
2023-07-13	9,800.00	9,880.00	9,700.00	9,700.00	7,978.30	46,299
2023-07-12	9,730.00	9,800.00	9,700.00	9,800.00	8,060.56	22,505
2023-07-11	9,600.00	9,770.00	9,570.00	9,720.00	7,994.76	26,254
2023-07-10	9,640.00	9,670.00	9,500.00	9,600.00	7,896.05	45,333
2023-07-07	9,720.00	9,730.00	9,430.00	9,530.00	7,838.48	112,752
2023-07-06	9,890.00	9,890.00	9,400.00	9,730.00	8,002.98	136,185
2023-07-05	9,870.00	9,910.00	9,840.00	9,880.00	8,126.36	27,306
2023-07-04	9,880.00	9,900.00	9,840.00	9,880.00	8,126.36	32,177
2023-07-03	9,900.00	9,910.00	9,860.00	9,890.00	8,134.58	32,233
2023-06-30	9,940.00	9,940.00	9,870.00	9,890.00	8,134.58	28,173
2023-06-29	9,940.00	9,950.00	9,850.00	9,910.00	8,151.03	56,618
2023-06-28	10,010.00	10,020.00	9,950.00	10,000.00	8,101.68	55,081
2023-06-27	9,910.00	9,990.00	9,900.00	9,970.00	8,077.38	46,342
2023-06-26	9,860.00	9,930.00	9,850.00	9,900.00	8,020.66	20,653
2023-06-23	9,930.00	9,950.00	9,880.00	9,910.00	8,028.77	19,648
2023-06-22	9,890.00	9,930.00	9,870.00	9,900.00	8,020.66	24,899
2023-06-21	9,960.00	9,960.00	9,880.00	9,910.00	8,028.77	36,493
2023-06-20	9,950.00	10,000.00	9,930.00	9,960.00	8,069.27	22,868
2023-06-19	9,970.00	10,010.00	9,910.00	9,990.00	8,093.58	29,665
2023-06-16	9,950.00	10,000.00	9,900.00	9,960.00	8,069.27	49,915
2023-06-15	9,960.00	9,980.00	9,920.00	9,950.00	8,061.17	39,630
2023-06-14	10,020.00	10,060.00	9,940.00	9,950.00	8,061.17	158,939
2023-06-13	9,970.00	10,030.00	9,930.00	9,990.00	8,093.58	85,783
2023-06-12	9,970.00	9,980.00	9,930.00	9,960.00	8,069.27	16,612
2023-06-09	9,920.00	9,970.00	9,910.00	9,970.00	8,077.38	17,554
2023-06-08	9,970.00	9,980.00	9,920.00	9,920.00	8,036.87	23,341
2023-06-07	9,940.00	9,980.00	9,910.00	9,950.00	8,061.17	22,632
2023-06-05	9,960.00	9,980.00	9,910.00	9,950.00	8,061.17	24,772
2023-06-02	9,930.00	9,980.00	9,890.00	9,950.00	8,061.17	31,398
2023-06-01	9,880.00	9,940.00	9,880.00	9,930.00	8,044.97	15,281
2023-05-31	9,950.00	9,960.00	9,880.00	9,880.00	8,004.46	35,263
2023-05-30	9,970.00	9,970.00	9,880.00	9,960.00	8,069.27	21,713
2023-05-26	9,990.00	10,000.00	9,900.00	9,930.00	8,044.97	42,560
2023-05-25	10,000.00	10,010.00	9,940.00	9,990.00	8,093.58	13,959
2023-05-24	9,970.00	10,010.00	9,950.00	9,990.00	8,093.58	22,843
2023-05-23	10,050.00	10,130.00	9,990.00	9,990.00	8,093.58	20,931
2023-05-22	10,060.00	10,120.00	10,050.00	10,050.00	8,142.19	11,364
2023-05-19	10,070.00	10,130.00	10,040.00	10,060.00	8,150.29	29,204
2023-05-18	10,000.00	10,190.00	10,000.00	10,120.00	8,198.90	88,673
2023-05-17	9,860.00	10,130.00	9,860.00	10,030.00	8,125.99	166,994
2023-05-16	9,960.00	9,960.00	9,840.00	9,860.00	7,988.26	16,529
2023-05-15	9,910.00	9,940.00	9,860.00	9,870.00	7,996.36	23,006
2023-05-12	9,950.00	9,990.00	9,910.00	9,910.00	8,028.77	14,753
2023-05-11	9,880.00	10,010.00	9,870.00	9,990.00	8,093.58	40,484
2023-05-10	9,840.00	9,870.00	9,820.00	9,850.00	7,980.16	13,910
2023-05-09	9,870.00	9,870.00	9,810.00	9,840.00	7,972.05	26,917
2023-05-08	9,890.00	9,900.00	9,820.00	9,840.00	7,972.05	77,593
2023-05-04	9,900.00	9,950.00	9,880.00	9,880.00	8,004.46	16,697

← NewerPage 14 of 21 · 1,226 trading daysOlder →

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.