Imarketkorea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10,800.00	10,850.00	10,750.00	10,750.00	8,220.96	27,895
2022-05-16	10,750.00	10,850.00	10,750.00	10,800.00	8,259.20	42,989
2022-05-13	10,650.00	10,800.00	10,650.00	10,750.00	8,220.96	54,366
2022-05-12	10,350.00	10,950.00	10,300.00	10,650.00	8,144.49	214,485
2022-05-11	10,400.00	10,550.00	10,350.00	10,450.00	7,991.54	35,710
2022-05-10	10,500.00	10,550.00	10,250.00	10,450.00	7,991.54	136,227
2022-05-09	10,800.00	10,800.00	10,600.00	10,600.00	8,106.25	61,912
2022-05-06	10,700.00	10,950.00	10,700.00	10,850.00	8,297.44	68,166
2022-05-04	10,800.00	10,900.00	10,800.00	10,850.00	8,297.44	47,920
2022-05-03	10,800.00	10,900.00	10,700.00	10,800.00	8,259.20	61,746
2022-05-02	10,650.00	10,800.00	10,650.00	10,750.00	8,220.96	41,132
2022-04-29	10,800.00	10,850.00	10,700.00	10,750.00	8,220.96	62,793
2022-04-28	10,900.00	10,950.00	10,700.00	10,800.00	8,259.20	72,336
2022-04-27	10,700.00	10,850.00	10,700.00	10,800.00	8,259.20	74,861
2022-04-26	10,900.00	10,950.00	10,800.00	10,850.00	8,297.44	50,017
2022-04-25	10,900.00	10,950.00	10,700.00	10,750.00	8,220.96	127,172
2022-04-22	10,750.00	10,950.00	10,700.00	10,950.00	8,373.91	66,425
2022-04-21	10,800.00	10,900.00	10,700.00	10,850.00	8,297.44	60,419
2022-04-20	11,000.00	11,000.00	10,750.00	10,800.00	8,259.20	101,595
2022-04-19	10,950.00	11,100.00	10,850.00	10,950.00	8,373.91	101,199
2022-04-18	11,300.00	11,300.00	11,000.00	11,100.00	8,488.62	73,043
2022-04-15	11,150.00	11,350.00	11,050.00	11,300.00	8,641.57	146,934
2022-04-14	11,100.00	11,200.00	11,000.00	11,150.00	8,526.86	90,863
2022-04-13	10,900.00	11,100.00	10,850.00	11,000.00	8,412.15	63,930
2022-04-12	10,850.00	11,000.00	10,750.00	10,900.00	8,335.68	66,721
2022-04-11	11,100.00	11,100.00	10,900.00	10,900.00	8,335.68	80,416
2022-04-08	11,050.00	11,100.00	10,850.00	10,950.00	8,373.91	78,584
2022-04-07	10,900.00	11,050.00	10,700.00	11,000.00	8,412.15	131,985
2022-04-06	10,900.00	10,950.00	10,750.00	10,850.00	8,297.44	71,790
2022-04-05	10,900.00	11,000.00	10,850.00	10,950.00	8,373.91	83,885
2022-04-04	11,050.00	11,050.00	10,850.00	10,900.00	8,335.68	116,498
2022-04-01	10,750.00	11,000.00	10,700.00	10,900.00	8,335.68	121,050
2022-03-31	10,550.00	10,900.00	10,550.00	10,850.00	8,297.44	150,938
2022-03-30	10,500.00	10,600.00	10,450.00	10,550.00	8,068.02	55,938
2022-03-29	10,600.00	10,700.00	10,450.00	10,500.00	7,915.07	123,227
2022-03-28	10,450.00	10,550.00	10,350.00	10,550.00	7,952.76	54,576
2022-03-25	10,400.00	10,500.00	10,400.00	10,400.00	7,839.69	37,928
2022-03-24	10,450.00	10,500.00	10,400.00	10,400.00	7,839.69	32,051
2022-03-23	10,450.00	10,550.00	10,450.00	10,500.00	7,915.07	65,403
2022-03-22	10,500.00	10,500.00	10,350.00	10,450.00	7,877.38	45,415
2022-03-21	10,550.00	10,550.00	10,400.00	10,450.00	7,877.38	40,708
2022-03-18	10,300.00	10,550.00	10,250.00	10,550.00	7,952.76	106,190
2022-03-17	10,250.00	10,350.00	10,250.00	10,300.00	7,764.30	61,171
2022-03-16	10,100.00	10,200.00	10,050.00	10,200.00	7,688.92	59,741
2022-03-15	10,000.00	10,100.00	10,000.00	10,050.00	7,575.85	35,545
2022-03-14	10,050.00	10,150.00	10,000.00	10,000.00	7,538.16	35,756
2022-03-11	10,050.00	10,100.00	10,000.00	10,000.00	7,538.16	28,004
2022-03-10	10,000.00	10,150.00	9,910.00	10,050.00	7,575.85	60,295
2022-03-08	9,870.00	9,920.00	9,760.00	9,860.00	7,432.63	60,888
2022-03-07	10,000.00	10,000.00	9,890.00	9,890.00	7,455.24	74,390
2022-03-04	10,000.00	10,050.00	9,940.00	10,050.00	7,575.85	62,750
2022-03-03	10,050.00	10,150.00	10,000.00	10,050.00	7,575.85	68,768
2022-03-02	9,950.00	10,050.00	9,930.00	10,050.00	7,575.85	44,962
2022-02-28	9,930.00	10,000.00	9,910.00	9,950.00	7,500.47	40,022
2022-02-25	9,960.00	10,050.00	9,920.00	9,980.00	7,523.08	35,531
2022-02-24	9,950.00	10,050.00	9,830.00	9,890.00	7,455.24	56,066
2022-02-23	9,980.00	10,100.00	9,980.00	10,000.00	7,538.16	41,498
2022-02-22	9,850.00	10,050.00	9,850.00	9,970.00	7,515.55	60,414
2022-02-21	10,000.00	10,100.00	9,970.00	10,050.00	7,575.85	39,827
2022-02-18	9,980.00	10,100.00	9,960.00	10,000.00	7,538.16	60,008

← NewerPage 19 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.