Imarketkorea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	10,350.00	10,500.00	10,300.00	10,400.00	8,066.92	34,644
2022-08-10	10,300.00	10,400.00	10,200.00	10,250.00	7,950.57	26,701
2022-08-09	10,400.00	10,450.00	10,300.00	10,300.00	7,989.36	33,159
2022-08-08	10,500.00	10,500.00	10,350.00	10,400.00	8,066.92	27,858
2022-08-05	10,550.00	10,550.00	10,400.00	10,450.00	8,105.71	28,316
2022-08-04	10,450.00	10,550.00	10,450.00	10,500.00	8,144.49	30,530
2022-08-03	10,450.00	10,500.00	10,350.00	10,500.00	8,144.49	32,967
2022-08-02	10,400.00	10,550.00	10,350.00	10,500.00	8,144.49	31,544
2022-08-01	10,400.00	10,500.00	10,350.00	10,400.00	8,066.92	34,422
2022-07-29	10,400.00	10,450.00	10,350.00	10,350.00	8,028.14	19,968
2022-07-28	10,400.00	10,400.00	10,300.00	10,400.00	8,066.92	28,252
2022-07-27	10,100.00	10,400.00	10,100.00	10,400.00	8,066.92	34,439
2022-07-26	10,200.00	10,200.00	10,100.00	10,200.00	7,911.79	16,981
2022-07-25	10,050.00	10,200.00	10,050.00	10,200.00	7,911.79	38,647
2022-07-22	10,150.00	10,150.00	10,050.00	10,150.00	7,873.01	24,315
2022-07-21	10,100.00	10,150.00	10,050.00	10,100.00	7,834.22	24,518
2022-07-20	10,200.00	10,200.00	10,050.00	10,050.00	7,795.44	20,115
2022-07-19	10,100.00	10,100.00	9,980.00	10,050.00	7,795.44	23,307
2022-07-18	9,990.00	10,100.00	9,940.00	10,100.00	7,834.22	41,974
2022-07-15	10,100.00	10,100.00	9,860.00	9,940.00	7,710.12	88,546
2022-07-14	10,000.00	10,100.00	10,000.00	10,050.00	7,795.44	16,367
2022-07-13	10,000.00	10,100.00	9,980.00	10,050.00	7,795.44	49,274
2022-07-12	10,100.00	10,150.00	10,000.00	10,000.00	7,756.66	44,238
2022-07-11	10,250.00	10,300.00	10,100.00	10,100.00	7,834.22	31,172
2022-07-08	10,200.00	10,300.00	10,150.00	10,250.00	7,950.57	37,546
2022-07-07	10,100.00	10,250.00	10,050.00	10,100.00	7,834.22	41,688
2022-07-06	10,200.00	10,200.00	10,050.00	10,100.00	7,834.22	40,676
2022-07-05	10,100.00	10,250.00	10,050.00	10,200.00	7,911.79	34,102
2022-07-04	10,150.00	10,200.00	10,000.00	10,100.00	7,834.22	42,106
2022-07-01	10,400.00	10,400.00	10,100.00	10,100.00	7,834.22	64,644
2022-06-30	10,450.00	10,500.00	10,100.00	10,300.00	7,989.36	96,283
2022-06-29	10,500.00	10,550.00	10,350.00	10,450.00	8,105.71	71,131
2022-06-28	10,600.00	10,700.00	10,550.00	10,650.00	8,144.49	78,089
2022-06-27	10,550.00	10,600.00	10,400.00	10,600.00	8,106.25	91,008
2022-06-24	10,100.00	10,450.00	10,100.00	10,400.00	7,953.31	69,257
2022-06-23	10,350.00	10,400.00	10,100.00	10,100.00	7,723.88	104,106
2022-06-22	10,550.00	10,650.00	10,300.00	10,350.00	7,915.07	125,164
2022-06-21	10,400.00	10,500.00	10,300.00	10,450.00	7,991.54	46,766
2022-06-20	10,900.00	10,900.00	10,400.00	10,400.00	7,953.31	102,070
2022-06-17	10,500.00	10,900.00	10,450.00	10,900.00	8,335.68	89,490
2022-06-16	10,750.00	10,850.00	10,650.00	10,700.00	8,182.73	78,150
2022-06-15	10,850.00	10,850.00	10,500.00	10,700.00	8,182.73	108,479
2022-06-14	10,750.00	10,850.00	10,450.00	10,850.00	8,297.44	137,685
2022-06-13	10,800.00	10,900.00	10,700.00	10,750.00	8,220.96	139,463
2022-06-10	11,000.00	11,200.00	11,000.00	11,050.00	8,450.39	86,723
2022-06-09	11,250.00	11,250.00	11,050.00	11,150.00	8,526.86	75,985
2022-06-08	11,000.00	11,400.00	11,000.00	11,100.00	8,488.62	161,505
2022-06-07	11,250.00	11,900.00	10,900.00	10,900.00	8,335.68	518,596
2022-06-03	11,200.00	11,250.00	11,050.00	11,150.00	8,526.86	60,210
2022-06-02	11,000.00	11,200.00	10,950.00	11,150.00	8,526.86	86,983
2022-05-31	10,900.00	11,100.00	10,800.00	11,050.00	8,450.39	94,030
2022-05-30	10,850.00	10,950.00	10,800.00	10,900.00	8,335.68	57,650
2022-05-27	10,950.00	10,950.00	10,800.00	10,800.00	8,259.20	114,606
2022-05-26	10,850.00	11,100.00	10,800.00	10,850.00	8,297.44	95,821
2022-05-25	10,800.00	10,900.00	10,750.00	10,900.00	8,335.68	42,316
2022-05-24	10,850.00	10,900.00	10,750.00	10,750.00	8,220.96	30,735
2022-05-23	11,000.00	11,000.00	10,800.00	10,850.00	8,297.44	41,410
2022-05-20	10,850.00	11,000.00	10,800.00	10,850.00	8,297.44	131,002
2022-05-19	10,700.00	10,900.00	10,600.00	10,800.00	8,259.20	73,045
2022-05-18	10,800.00	10,850.00	10,750.00	10,800.00	8,259.20	33,688

← NewerPage 18 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.