Imarketkorea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	10,500.00	10,550.00	10,400.00	10,500.00	8,261.40	48,775
2022-11-09	10,400.00	10,550.00	10,300.00	10,550.00	8,300.74	68,147
2022-11-08	10,400.00	10,450.00	10,150.00	10,350.00	8,143.38	70,297
2022-11-07	10,450.00	10,500.00	10,300.00	10,400.00	8,182.72	50,923
2022-11-04	10,500.00	10,550.00	10,350.00	10,400.00	8,182.72	35,768
2022-11-03	10,400.00	10,550.00	10,350.00	10,500.00	8,261.40	47,482
2022-11-02	10,350.00	10,550.00	10,300.00	10,450.00	8,222.06	50,697
2022-11-01	10,300.00	10,400.00	10,200.00	10,350.00	8,143.38	38,492
2022-10-31	10,350.00	10,350.00	10,200.00	10,300.00	8,104.04	37,867
2022-10-28	10,200.00	10,300.00	10,100.00	10,300.00	8,104.04	44,075
2022-10-27	10,100.00	10,200.00	10,050.00	10,200.00	8,025.36	24,742
2022-10-26	10,100.00	10,150.00	10,000.00	10,100.00	7,946.68	42,460
2022-10-25	10,200.00	10,250.00	10,050.00	10,050.00	7,907.34	55,851
2022-10-24	10,150.00	10,300.00	10,100.00	10,200.00	8,025.36	88,803
2022-10-21	10,200.00	10,300.00	10,000.00	10,050.00	7,907.34	114,670
2022-10-20	10,750.00	10,750.00	10,200.00	10,200.00	8,025.36	174,580
2022-10-19	10,750.00	10,900.00	10,550.00	10,600.00	8,340.08	100,396
2022-10-18	10,400.00	11,400.00	10,350.00	10,700.00	8,418.76	584,847
2022-10-17	10,300.00	10,400.00	10,200.00	10,350.00	8,143.38	34,614
2022-10-14	10,600.00	10,600.00	10,400.00	10,450.00	8,222.06	36,889
2022-10-13	10,600.00	10,650.00	10,400.00	10,450.00	8,222.06	61,375
2022-10-12	10,500.00	10,750.00	10,450.00	10,550.00	8,300.74	38,531
2022-10-11	10,550.00	10,600.00	10,400.00	10,500.00	8,261.40	54,301
2022-10-07	10,350.00	10,750.00	10,350.00	10,600.00	8,340.08	63,251
2022-10-06	10,300.00	10,500.00	10,300.00	10,350.00	8,143.38	32,384
2022-10-05	10,500.00	10,500.00	10,300.00	10,300.00	8,104.04	51,410
2022-10-04	10,400.00	10,550.00	10,250.00	10,400.00	8,182.72	73,863
2022-09-30	10,250.00	10,450.00	10,200.00	10,400.00	8,182.72	70,155
2022-09-29	10,600.00	10,650.00	10,400.00	10,450.00	8,222.06	80,868
2022-09-28	10,750.00	10,850.00	10,450.00	10,600.00	8,222.06	74,186
2022-09-27	10,700.00	10,800.00	10,600.00	10,800.00	8,377.19	65,194
2022-09-26	10,900.00	10,900.00	10,550.00	10,800.00	8,377.19	92,563
2022-09-23	11,000.00	11,200.00	10,800.00	10,900.00	8,454.76	78,005
2022-09-22	10,650.00	11,050.00	10,600.00	11,050.00	8,571.11	100,785
2022-09-21	10,800.00	10,950.00	10,600.00	10,650.00	8,260.84	76,359
2022-09-20	10,750.00	11,200.00	10,650.00	10,750.00	8,338.41	195,511
2022-09-19	10,500.00	10,700.00	10,450.00	10,700.00	8,299.62	110,181
2022-09-16	10,250.00	10,550.00	10,250.00	10,550.00	8,183.27	97,999
2022-09-15	10,150.00	10,300.00	10,150.00	10,250.00	7,950.57	14,792
2022-09-14	10,150.00	10,250.00	10,050.00	10,200.00	7,911.79	22,504
2022-09-13	10,200.00	10,300.00	10,200.00	10,250.00	7,950.57	16,010
2022-09-08	10,200.00	10,250.00	10,150.00	10,150.00	7,873.01	35,710
2022-09-07	10,250.00	10,300.00	10,100.00	10,150.00	7,873.01	50,020
2022-09-06	10,200.00	10,300.00	10,200.00	10,250.00	7,950.57	11,197
2022-09-05	10,200.00	10,250.00	10,150.00	10,200.00	7,911.79	21,469
2022-09-02	10,250.00	10,300.00	10,200.00	10,200.00	7,911.79	10,159
2022-09-01	10,300.00	10,350.00	10,200.00	10,200.00	7,911.79	20,261
2022-08-31	10,250.00	10,450.00	10,250.00	10,400.00	8,066.92	19,685
2022-08-30	10,250.00	10,350.00	10,200.00	10,300.00	7,989.36	17,466
2022-08-29	10,150.00	10,350.00	10,100.00	10,250.00	7,950.57	37,379
2022-08-26	10,400.00	10,450.00	10,300.00	10,350.00	8,028.14	24,597
2022-08-25	10,350.00	10,450.00	10,300.00	10,350.00	8,028.14	34,234
2022-08-24	10,400.00	10,550.00	10,300.00	10,350.00	8,028.14	31,283
2022-08-23	10,350.00	10,450.00	10,200.00	10,300.00	7,989.36	54,428
2022-08-22	10,550.00	10,550.00	10,350.00	10,450.00	8,105.71	47,697
2022-08-19	10,600.00	10,650.00	10,500.00	10,600.00	8,222.06	21,480
2022-08-18	10,600.00	10,600.00	10,500.00	10,550.00	8,183.27	12,558
2022-08-17	10,600.00	10,650.00	10,500.00	10,550.00	8,183.27	25,482
2022-08-16	10,550.00	10,650.00	10,550.00	10,600.00	8,222.06	37,525
2022-08-12	10,450.00	10,600.00	10,400.00	10,550.00	8,183.27	48,164

← NewerPage 17 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.