Imarketkorea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	9,860.00	9,920.00	9,860.00	9,920.00	8,036.87	22,598
2023-05-02	9,880.00	9,910.00	9,860.00	9,880.00	8,004.46	14,373
2023-04-28	9,960.00	9,960.00	9,810.00	9,880.00	8,004.46	47,674
2023-04-27	9,970.00	10,000.00	9,880.00	9,960.00	8,069.27	62,993
2023-04-26	10,000.00	10,010.00	9,930.00	9,980.00	8,085.48	27,183
2023-04-25	9,990.00	10,060.00	9,900.00	10,060.00	8,150.29	48,680
2023-04-24	10,010.00	10,040.00	9,930.00	9,980.00	8,085.48	38,583
2023-04-21	10,030.00	10,240.00	9,940.00	10,010.00	8,109.78	113,529
2023-04-20	10,050.00	10,110.00	9,950.00	9,950.00	8,061.17	70,840
2023-04-19	9,930.00	10,020.00	9,930.00	10,020.00	8,117.88	49,448
2023-04-18	9,980.00	9,990.00	9,910.00	9,910.00	8,028.77	37,914
2023-04-17	10,000.00	10,000.00	9,900.00	9,980.00	8,085.48	32,432
2023-04-14	9,970.00	10,020.00	9,930.00	9,990.00	8,093.58	35,509
2023-04-13	9,830.00	9,970.00	9,810.00	9,970.00	8,077.38	49,044
2023-04-12	9,810.00	9,830.00	9,780.00	9,800.00	7,939.65	60,641
2023-04-11	9,860.00	9,880.00	9,790.00	9,820.00	7,955.85	73,339
2023-04-10	9,900.00	9,930.00	9,830.00	9,860.00	7,988.26	56,663
2023-04-07	9,910.00	9,960.00	9,870.00	9,900.00	8,020.66	18,992
2023-04-06	9,960.00	9,980.00	9,880.00	9,910.00	8,028.77	57,954
2023-04-05	9,840.00	10,050.00	9,840.00	9,940.00	8,053.07	110,466
2023-04-04	9,800.00	9,940.00	9,800.00	9,870.00	7,996.36	78,869
2023-04-03	9,930.00	9,930.00	9,860.00	9,870.00	7,996.36	49,547
2023-03-31	9,990.00	10,000.00	9,900.00	9,930.00	8,044.97	73,698
2023-03-30	10,010.00	10,050.00	9,950.00	9,960.00	8,069.27	90,157
2023-03-29	10,000.00	10,120.00	9,990.00	10,110.00	8,069.27	78,643
2023-03-28	10,000.00	10,040.00	9,980.00	9,990.00	7,973.50	42,715
2023-03-27	10,040.00	10,040.00	9,950.00	10,000.00	7,981.48	54,703
2023-03-24	10,010.00	10,040.00	9,990.00	10,030.00	8,005.42	36,440
2023-03-23	10,030.00	10,060.00	9,990.00	10,050.00	8,021.39	70,468
2023-03-22	10,110.00	10,120.00	10,010.00	10,020.00	7,997.44	45,139
2023-03-21	10,070.00	10,100.00	9,990.00	10,100.00	8,061.29	73,655
2023-03-20	10,100.00	10,170.00	10,030.00	10,030.00	8,005.42	62,627
2023-03-17	10,330.00	10,390.00	10,080.00	10,080.00	8,045.33	129,060
2023-03-16	10,230.00	10,320.00	10,160.00	10,260.00	8,189.00	34,496
2023-03-15	10,260.00	10,330.00	10,220.00	10,260.00	8,189.00	30,712
2023-03-14	10,370.00	10,370.00	10,150.00	10,190.00	8,133.13	48,825
2023-03-13	10,250.00	10,410.00	10,130.00	10,410.00	8,308.72	50,642
2023-03-10	10,310.00	10,340.00	10,200.00	10,290.00	8,212.94	38,607
2023-03-09	10,310.00	10,580.00	10,310.00	10,310.00	8,228.90	86,288
2023-03-08	10,360.00	10,410.00	10,240.00	10,310.00	8,228.90	33,293
2023-03-07	10,290.00	10,400.00	10,280.00	10,360.00	8,268.81	47,314
2023-03-06	10,370.00	10,380.00	10,250.00	10,340.00	8,252.85	21,902
2023-03-03	10,540.00	10,540.00	10,360.00	10,370.00	8,276.79	34,147
2023-03-02	10,640.00	10,640.00	10,460.00	10,540.00	8,412.48	37,136
2023-02-28	10,300.00	10,570.00	10,270.00	10,530.00	8,404.50	151,952
2023-02-27	10,150.00	10,280.00	10,070.00	10,280.00	8,204.96	46,334
2023-02-24	10,150.00	10,190.00	10,130.00	10,190.00	8,133.13	18,482
2023-02-23	10,140.00	10,190.00	10,110.00	10,150.00	8,101.20	16,052
2023-02-22	10,070.00	10,140.00	10,040.00	10,140.00	8,093.22	46,466
2023-02-21	10,100.00	10,170.00	10,100.00	10,110.00	8,069.27	23,935
2023-02-20	10,150.00	10,150.00	10,100.00	10,110.00	8,069.27	22,259
2023-02-17	10,080.00	10,160.00	10,070.00	10,110.00	8,069.27	33,910
2023-02-16	10,140.00	10,210.00	10,130.00	10,140.00	8,093.22	37,146
2023-02-15	10,250.00	10,250.00	10,100.00	10,100.00	8,061.29	42,222
2023-02-14	10,210.00	10,430.00	10,190.00	10,250.00	8,181.01	64,351
2023-02-13	10,260.00	10,270.00	10,180.00	10,200.00	8,141.11	29,607
2023-02-10	10,250.00	10,280.00	10,210.00	10,260.00	8,189.00	22,637
2023-02-09	10,270.00	10,330.00	10,230.00	10,280.00	8,204.96	22,485
2023-02-08	10,310.00	10,350.00	10,260.00	10,270.00	8,196.98	19,428
2023-02-07	10,350.00	10,380.00	10,270.00	10,300.00	8,220.92	22,330

← NewerPage 15 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.