Imarketkorea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	9,980.00	10,100.00	9,960.00	10,000.00	7,538.16	60,008
2022-02-17	10,150.00	10,200.00	9,960.00	9,990.00	7,530.62	150,868
2022-02-16	10,150.00	10,700.00	10,050.00	10,150.00	7,651.23	463,213
2022-02-15	10,200.00	10,200.00	9,950.00	10,000.00	7,538.16	70,695
2022-02-14	10,100.00	10,350.00	10,050.00	10,200.00	7,688.92	87,429
2022-02-11	10,100.00	10,400.00	10,050.00	10,250.00	7,726.61	124,076
2022-02-10	10,050.00	10,250.00	10,000.00	10,200.00	7,688.92	112,905
2022-02-09	10,050.00	10,100.00	10,000.00	10,000.00	7,538.16	52,535
2022-02-08	10,050.00	10,100.00	9,920.00	10,000.00	7,538.16	84,672
2022-02-07	10,200.00	10,200.00	10,000.00	10,050.00	7,575.85	58,706
2022-02-04	9,800.00	10,200.00	9,770.00	10,200.00	7,688.92	65,995
2022-02-03	9,700.00	9,920.00	9,690.00	9,850.00	7,425.09	87,838
2022-01-28	9,470.00	9,690.00	9,300.00	9,610.00	7,244.17	119,846
2022-01-27	9,880.00	9,880.00	9,410.00	9,520.00	7,176.33	113,493
2022-01-26	9,650.00	9,870.00	9,650.00	9,870.00	7,440.16	43,551
2022-01-25	9,780.00	9,890.00	9,660.00	9,770.00	7,364.78	101,472
2022-01-24	9,970.00	9,980.00	9,750.00	9,810.00	7,394.94	85,988
2022-01-21	10,050.00	10,100.00	9,970.00	10,000.00	7,538.16	34,011
2022-01-20	9,970.00	10,200.00	9,970.00	10,100.00	7,613.54	54,864
2022-01-19	9,910.00	10,150.00	9,900.00	9,970.00	7,515.55	70,119
2022-01-18	10,100.00	10,150.00	9,950.00	9,960.00	7,508.01	81,719
2022-01-17	10,250.00	10,250.00	10,000.00	10,050.00	7,575.85	109,967
2022-01-14	10,350.00	10,350.00	10,150.00	10,250.00	7,726.61	100,504
2022-01-13	10,450.00	10,500.00	10,350.00	10,400.00	7,839.69	46,679
2022-01-12	10,450.00	10,450.00	10,300.00	10,450.00	7,877.38	50,506
2022-01-11	10,450.00	10,450.00	10,250.00	10,350.00	7,802.00	49,474
2022-01-10	10,400.00	10,450.00	10,300.00	10,400.00	7,839.69	51,912
2022-01-07	10,400.00	10,500.00	10,350.00	10,350.00	7,802.00	43,525
2022-01-06	10,600.00	10,650.00	10,300.00	10,350.00	7,802.00	150,982
2022-01-05	10,750.00	10,800.00	10,600.00	10,700.00	8,065.83	66,359
2022-01-04	10,750.00	10,850.00	10,650.00	10,750.00	8,103.52	61,791
2022-01-03	10,750.00	10,800.00	10,600.00	10,700.00	8,065.83	48,669
2021-12-30	10,800.00	10,850.00	10,600.00	10,700.00	8,065.83	166,719
2021-12-29	11,100.00	11,200.00	10,700.00	10,900.00	8,216.59	258,385
2021-12-28	11,250.00	11,300.00	11,150.00	11,250.00	8,367.36	230,303
2021-12-27	11,100.00	11,300.00	11,050.00	11,200.00	8,330.17	125,000
2021-12-24	10,950.00	11,100.00	10,950.00	11,100.00	8,255.79	103,873
2021-12-23	11,100.00	11,100.00	10,900.00	11,000.00	8,181.42	87,714
2021-12-22	11,000.00	11,150.00	10,950.00	11,100.00	8,255.79	66,722
2021-12-21	11,000.00	11,100.00	10,850.00	10,950.00	8,144.23	75,650
2021-12-20	11,250.00	11,250.00	10,950.00	11,000.00	8,181.42	103,247
2021-12-17	11,100.00	11,300.00	11,050.00	11,250.00	8,367.36	61,553
2021-12-16	11,000.00	11,350.00	11,000.00	11,150.00	8,292.98	106,580
2021-12-15	10,900.00	11,050.00	10,850.00	11,000.00	8,181.42	64,081
2021-12-14	10,850.00	11,100.00	10,800.00	10,900.00	8,107.04	99,682
2021-12-13	10,850.00	10,950.00	10,800.00	10,850.00	8,069.85	65,341
2021-12-10	10,950.00	11,000.00	10,750.00	10,850.00	8,069.85	79,397
2021-12-09	10,850.00	10,950.00	10,750.00	10,950.00	8,144.23	84,247
2021-12-08	10,950.00	11,000.00	10,800.00	10,800.00	8,032.66	68,876
2021-12-07	10,950.00	11,000.00	10,800.00	10,850.00	8,069.85	60,067
2021-12-06	10,700.00	10,950.00	10,600.00	10,850.00	8,069.85	89,340
2021-12-03	10,700.00	10,850.00	10,550.00	10,750.00	7,995.48	81,315
2021-12-02	10,300.00	10,800.00	10,300.00	10,700.00	7,958.29	87,146
2021-12-01	10,200.00	10,650.00	10,150.00	10,500.00	7,809.53	126,811
2021-11-30	10,750.00	10,850.00	10,200.00	10,200.00	7,586.40	247,416
2021-11-29	10,700.00	10,900.00	10,600.00	10,650.00	7,921.10	142,576
2021-11-26	11,300.00	11,350.00	10,900.00	11,050.00	8,218.60	126,810
2021-11-25	11,400.00	11,450.00	11,250.00	11,350.00	8,441.73	96,617
2021-11-24	11,200.00	11,500.00	11,100.00	11,450.00	8,516.11	305,744
2021-11-23	10,950.00	11,350.00	10,950.00	11,100.00	8,255.79	243,945

← NewerPage 20 of 21 · 1,228 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.