Imarketkorea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10,350.00	10,380.00	10,270.00	10,300.00	8,220.92	22,330
2023-02-06	10,290.00	10,380.00	10,200.00	10,360.00	8,268.81	21,370
2023-02-03	10,300.00	10,310.00	10,240.00	10,250.00	8,181.01	23,268
2023-02-02	10,200.00	10,430.00	10,200.00	10,310.00	8,228.90	40,855
2023-02-01	10,270.00	10,280.00	10,160.00	10,160.00	8,109.18	16,918
2023-01-31	10,220.00	10,250.00	10,190.00	10,240.00	8,173.03	17,048
2023-01-30	10,230.00	10,290.00	10,150.00	10,150.00	8,101.20	25,024
2023-01-27	10,230.00	10,260.00	10,190.00	10,230.00	8,165.05	15,856
2023-01-26	10,150.00	10,250.00	10,150.00	10,220.00	8,157.07	20,837
2023-01-25	10,300.00	10,300.00	10,110.00	10,110.00	8,069.27	35,291
2023-01-20	10,250.00	10,300.00	10,200.00	10,250.00	8,181.01	11,537
2023-01-19	10,100.00	10,250.00	10,100.00	10,250.00	8,181.01	23,837
2023-01-18	10,200.00	10,250.00	10,150.00	10,150.00	8,101.20	21,564
2023-01-17	10,300.00	10,350.00	10,150.00	10,150.00	8,101.20	25,282
2023-01-16	10,250.00	10,350.00	10,250.00	10,300.00	8,220.92	17,411
2023-01-13	10,300.00	10,350.00	10,200.00	10,250.00	8,181.01	21,457
2023-01-12	10,450.00	10,500.00	10,300.00	10,300.00	8,220.92	23,872
2023-01-11	10,350.00	10,500.00	10,250.00	10,450.00	8,340.64	25,754
2023-01-10	10,350.00	10,400.00	10,300.00	10,350.00	8,260.83	20,454
2023-01-09	10,100.00	10,450.00	10,050.00	10,350.00	8,260.83	82,444
2023-01-06	10,050.00	10,200.00	10,000.00	10,000.00	7,981.48	43,513
2023-01-05	10,100.00	10,150.00	10,050.00	10,100.00	8,061.29	17,779
2023-01-04	9,950.00	10,100.00	9,880.00	10,050.00	8,021.39	18,643
2023-01-03	9,830.00	10,100.00	9,820.00	9,920.00	7,917.63	68,246
2023-01-02	10,150.00	10,250.00	10,050.00	10,050.00	8,021.39	69,027
2022-12-29	10,300.00	10,350.00	10,050.00	10,100.00	8,061.29	54,262
2022-12-28	10,400.00	10,450.00	10,200.00	10,300.00	8,220.92	56,628
2022-12-27	10,450.00	10,550.00	10,350.00	10,550.00	8,300.74	54,015
2022-12-26	10,550.00	10,600.00	10,450.00	10,500.00	8,261.40	32,155
2022-12-23	10,650.00	10,700.00	10,550.00	10,600.00	8,340.08	31,026
2022-12-22	10,700.00	10,750.00	10,600.00	10,750.00	8,458.10	49,206
2022-12-21	10,450.00	10,650.00	10,450.00	10,650.00	8,379.42	42,002
2022-12-20	10,500.00	10,550.00	10,350.00	10,500.00	8,261.40	32,497
2022-12-19	10,600.00	10,600.00	10,450.00	10,500.00	8,261.40	11,133
2022-12-16	10,550.00	10,600.00	10,450.00	10,600.00	8,340.08	26,603
2022-12-15	10,550.00	10,700.00	10,550.00	10,600.00	8,340.08	46,477
2022-12-14	10,350.00	10,600.00	10,300.00	10,600.00	8,340.08	92,150
2022-12-13	10,300.00	10,350.00	10,200.00	10,300.00	8,104.04	42,650
2022-12-12	10,350.00	10,350.00	10,250.00	10,300.00	8,104.04	14,375
2022-12-09	10,350.00	10,400.00	10,250.00	10,350.00	8,143.38	22,853
2022-12-08	10,300.00	10,450.00	10,250.00	10,350.00	8,143.38	25,331
2022-12-07	10,200.00	10,350.00	10,200.00	10,350.00	8,143.38	29,943
2022-12-06	10,350.00	10,350.00	10,200.00	10,250.00	8,064.70	49,029
2022-12-05	10,400.00	10,400.00	10,300.00	10,350.00	8,143.38	17,497
2022-12-02	10,450.00	10,450.00	10,300.00	10,400.00	8,182.72	17,142
2022-12-01	10,400.00	10,450.00	10,300.00	10,450.00	8,222.06	35,608
2022-11-30	10,200.00	10,450.00	10,200.00	10,300.00	8,104.04	59,718
2022-11-29	10,200.00	10,350.00	10,100.00	10,200.00	8,025.36	37,361
2022-11-28	10,400.00	10,400.00	10,200.00	10,200.00	8,025.36	31,183
2022-11-25	10,300.00	10,400.00	10,250.00	10,350.00	8,143.38	26,267
2022-11-24	10,250.00	10,400.00	10,200.00	10,300.00	8,104.04	44,093
2022-11-23	10,300.00	10,300.00	10,200.00	10,250.00	8,064.70	27,762
2022-11-22	10,250.00	10,350.00	10,250.00	10,300.00	8,104.04	19,997
2022-11-21	10,300.00	10,300.00	10,200.00	10,300.00	8,104.04	28,468
2022-11-18	10,400.00	10,400.00	10,250.00	10,250.00	8,064.70	29,064
2022-11-17	10,400.00	10,400.00	10,300.00	10,350.00	8,143.38	16,401
2022-11-16	10,450.00	10,500.00	10,350.00	10,400.00	8,182.72	39,608
2022-11-15	10,450.00	10,500.00	10,400.00	10,500.00	8,261.40	21,985
2022-11-14	10,600.00	10,650.00	10,450.00	10,450.00	8,222.06	50,801
2022-11-11	10,600.00	10,800.00	10,500.00	10,500.00	8,261.40	123,845

← NewerPage 16 of 21 · 1,227 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.