Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7,350.00 | 7,490.00 | 7,330.00 | 7,450.00 | 7,450.00 | 62,886 |
| 2026-07-15 | 7,290.00 | 7,380.00 | 7,290.00 | 7,340.00 | 7,340.00 | 64,330 |
| 2026-07-14 | 7,260.00 | 7,340.00 | 7,220.00 | 7,280.00 | 7,280.00 | 40,252 |
| 2026-07-13 | 7,350.00 | 7,440.00 | 7,260.00 | 7,300.00 | 7,300.00 | 69,955 |
| 2026-07-10 | 7,200.00 | 7,330.00 | 7,200.00 | 7,280.00 | 7,280.00 | 58,709 |
| 2026-07-09 | 7,320.00 | 7,330.00 | 7,160.00 | 7,190.00 | 7,190.00 | 64,689 |
| 2026-07-08 | 7,200.00 | 7,310.00 | 7,150.00 | 7,310.00 | 7,310.00 | 80,481 |
| 2026-07-07 | 7,230.00 | 7,300.00 | 7,120.00 | 7,210.00 | 7,210.00 | 55,625 |
| 2026-07-06 | 7,230.00 | 7,310.00 | 7,190.00 | 7,230.00 | 7,230.00 | 60,985 |
| 2026-07-03 | 7,210.00 | 7,330.00 | 7,200.00 | 7,270.00 | 7,270.00 | 49,699 |
| 2026-07-02 | 7,250.00 | 7,320.00 | 7,180.00 | 7,250.00 | 7,250.00 | 52,410 |
| 2026-07-01 | 7,280.00 | 7,330.00 | 7,210.00 | 7,260.00 | 7,260.00 | 68,706 |
| 2026-06-30 | 7,190.00 | 7,310.00 | 7,190.00 | 7,280.00 | 7,280.00 | 44,628 |
| 2026-06-29 | 7,110.00 | 7,260.00 | 7,070.00 | 7,190.00 | 7,190.00 | 57,064 |
| 2026-06-26 | 7,190.00 | 7,200.00 | 7,080.00 | 7,110.00 | 6,960.00 | 79,988 |
| 2026-06-25 | 7,290.00 | 7,320.00 | 7,180.00 | 7,180.00 | 7,028.52 | 68,271 |
| 2026-06-24 | 7,230.00 | 7,300.00 | 7,180.00 | 7,230.00 | 7,077.47 | 45,411 |
| 2026-06-23 | 7,440.00 | 7,470.00 | 7,220.00 | 7,230.00 | 7,077.47 | 109,817 |
| 2026-06-22 | 7,480.00 | 7,540.00 | 7,400.00 | 7,450.00 | 7,292.83 | 41,428 |
| 2026-06-19 | 7,510.00 | 7,580.00 | 7,410.00 | 7,470.00 | 7,312.41 | 80,025 |
| 2026-06-18 | 7,750.00 | 7,770.00 | 7,490.00 | 7,570.00 | 7,410.30 | 68,498 |
| 2026-06-17 | 7,720.00 | 7,780.00 | 7,670.00 | 7,750.00 | 7,586.50 | 64,438 |
| 2026-06-16 | 7,750.00 | 7,780.00 | 7,600.00 | 7,670.00 | 7,508.19 | 151,837 |
| 2026-06-15 | 7,770.00 | 7,800.00 | 7,660.00 | 7,700.00 | 7,537.55 | 63,152 |
| 2026-06-12 | 7,650.00 | 7,870.00 | 7,620.00 | 7,740.00 | 7,576.71 | 182,155 |
| 2026-06-11 | 7,300.00 | 7,710.00 | 7,250.00 | 7,630.00 | 7,469.03 | 218,892 |
| 2026-06-10 | 7,290.00 | 7,440.00 | 7,250.00 | 7,330.00 | 7,175.36 | 67,948 |
| 2026-06-09 | 7,080.00 | 7,370.00 | 7,080.00 | 7,300.00 | 7,145.99 | 54,552 |
| 2026-06-08 | 7,100.00 | 7,160.00 | 6,990.00 | 7,050.00 | 6,901.27 | 146,932 |
| 2026-06-05 | 7,330.00 | 7,400.00 | 7,170.00 | 7,230.00 | 7,077.47 | 97,856 |
| 2026-06-04 | 7,430.00 | 7,430.00 | 7,250.00 | 7,380.00 | 7,224.30 | 88,312 |
| 2026-06-02 | 7,350.00 | 7,490.00 | 7,250.00 | 7,430.00 | 7,273.25 | 168,304 |
| 2026-06-01 | 7,390.00 | 7,650.00 | 7,340.00 | 7,380.00 | 7,224.30 | 271,917 |
| 2026-05-29 | 7,500.00 | 7,500.00 | 7,340.00 | 7,350.00 | 7,194.94 | 147,589 |
| 2026-05-28 | 7,340.00 | 7,560.00 | 7,240.00 | 7,450.00 | 7,292.83 | 236,274 |
| 2026-05-27 | 7,800.00 | 7,950.00 | 7,300.00 | 7,330.00 | 7,175.36 | 1,481,624 |
| 2026-05-26 | 7,490.00 | 7,490.00 | 7,230.00 | 7,240.00 | 7,087.26 | 114,793 |
| 2026-05-22 | 7,300.00 | 7,390.00 | 7,260.00 | 7,390.00 | 7,234.09 | 68,995 |
| 2026-05-21 | 7,220.00 | 7,330.00 | 7,220.00 | 7,270.00 | 7,116.62 | 49,972 |
| 2026-05-20 | 7,240.00 | 7,300.00 | 7,150.00 | 7,210.00 | 7,057.89 | 72,047 |
| 2026-05-19 | 7,320.00 | 7,380.00 | 7,240.00 | 7,280.00 | 7,126.41 | 105,806 |
| 2026-05-18 | 7,400.00 | 7,440.00 | 7,300.00 | 7,350.00 | 7,194.94 | 131,265 |
| 2026-05-15 | 7,500.00 | 7,550.00 | 7,380.00 | 7,400.00 | 7,243.88 | 73,135 |
| 2026-05-14 | 7,380.00 | 7,490.00 | 7,350.00 | 7,490.00 | 7,331.98 | 45,316 |
| 2026-05-13 | 7,460.00 | 7,460.00 | 7,350.00 | 7,360.00 | 7,204.73 | 70,924 |
| 2026-05-12 | 7,600.00 | 7,610.00 | 7,400.00 | 7,440.00 | 7,283.04 | 121,618 |
| 2026-05-11 | 7,700.00 | 7,720.00 | 7,570.00 | 7,580.00 | 7,420.08 | 104,341 |
| 2026-05-08 | 7,710.00 | 7,740.00 | 7,620.00 | 7,660.00 | 7,498.40 | 61,542 |
| 2026-05-07 | 7,680.00 | 7,820.00 | 7,600.00 | 7,660.00 | 7,498.40 | 150,137 |
| 2026-05-06 | 7,530.00 | 8,270.00 | 7,430.00 | 7,460.00 | 7,302.62 | 470,596 |
| 2026-05-04 | 7,620.00 | 7,650.00 | 7,550.00 | 7,550.00 | 7,390.72 | 58,016 |
| 2026-04-30 | 7,690.00 | 7,690.00 | 7,590.00 | 7,600.00 | 7,439.66 | 30,721 |
| 2026-04-29 | 7,680.00 | 7,690.00 | 7,620.00 | 7,690.00 | 7,527.76 | 51,798 |
| 2026-04-28 | 7,600.00 | 7,680.00 | 7,560.00 | 7,670.00 | 7,508.19 | 88,386 |
| 2026-04-27 | 7,570.00 | 7,620.00 | 7,560.00 | 7,570.00 | 7,410.30 | 52,989 |
| 2026-04-24 | 7,550.00 | 7,600.00 | 7,500.00 | 7,570.00 | 7,410.30 | 63,428 |
| 2026-04-23 | 7,600.00 | 7,600.00 | 7,520.00 | 7,550.00 | 7,390.72 | 43,214 |
| 2026-04-22 | 7,600.00 | 7,610.00 | 7,560.00 | 7,590.00 | 7,429.87 | 45,826 |
| 2026-04-21 | 7,590.00 | 7,600.00 | 7,540.00 | 7,600.00 | 7,439.66 | 57,347 |
| 2026-04-20 | 7,570.00 | 7,590.00 | 7,530.00 | 7,560.00 | 7,400.51 | 29,842 |
← NewerPage 2 of 2 · 120 trading days
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.