Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 10,850.00 | 10,950.00 | 10,750.00 | 10,850.00 | 8,069.85 | 71,039 |
| 2021-11-19 | 10,900.00 | 10,950.00 | 10,850.00 | 10,850.00 | 8,069.85 | 58,969 |
| 2021-11-18 | 10,900.00 | 10,950.00 | 10,800.00 | 10,850.00 | 8,069.85 | 81,003 |
| 2021-11-17 | 11,150.00 | 11,150.00 | 10,900.00 | 10,900.00 | 8,107.04 | 96,446 |
| 2021-11-16 | 11,150.00 | 11,200.00 | 11,000.00 | 11,100.00 | 8,255.79 | 93,247 |
| 2021-11-15 | 11,100.00 | 11,250.00 | 11,000.00 | 11,150.00 | 8,292.98 | 88,646 |
| 2021-11-12 | 10,950.00 | 11,100.00 | 10,950.00 | 11,050.00 | 8,218.60 | 68,721 |
| 2021-11-11 | 10,900.00 | 11,050.00 | 10,850.00 | 10,950.00 | 8,144.23 | 87,341 |
| 2021-11-10 | 11,000.00 | 11,250.00 | 10,850.00 | 10,950.00 | 8,144.23 | 132,383 |
| 2021-11-09 | 11,150.00 | 11,400.00 | 10,950.00 | 11,050.00 | 8,218.60 | 385,737 |
| 2021-11-08 | 10,900.00 | 11,150.00 | 10,650.00 | 11,150.00 | 8,292.98 | 159,659 |
| 2021-11-05 | 11,000.00 | 11,100.00 | 10,850.00 | 10,900.00 | 8,107.04 | 82,269 |
| 2021-11-04 | 11,050.00 | 11,350.00 | 10,950.00 | 11,000.00 | 8,181.42 | 162,380 |
| 2021-11-03 | 10,900.00 | 11,300.00 | 10,750.00 | 11,050.00 | 8,218.60 | 257,174 |
| 2021-11-02 | 10,900.00 | 10,950.00 | 10,750.00 | 10,900.00 | 8,107.04 | 85,622 |
| 2021-11-01 | 10,950.00 | 11,000.00 | 10,750.00 | 10,850.00 | 8,069.85 | 99,452 |
| 2021-10-29 | 11,000.00 | 11,000.00 | 10,800.00 | 10,950.00 | 8,144.23 | 98,620 |
| 2021-10-28 | 11,100.00 | 11,150.00 | 10,850.00 | 10,950.00 | 8,144.23 | 137,854 |
| 2021-10-27 | 11,150.00 | 11,150.00 | 11,000.00 | 11,100.00 | 8,255.79 | 57,343 |
| 2021-10-26 | 11,050.00 | 11,200.00 | 11,050.00 | 11,150.00 | 8,292.98 | 94,805 |
| 2021-10-25 | 10,900.00 | 11,100.00 | 10,850.00 | 11,050.00 | 8,218.60 | 73,975 |
| 2021-10-22 | 10,950.00 | 11,050.00 | 10,800.00 | 10,900.00 | 8,107.04 | 111,628 |
| 2021-10-21 | 11,150.00 | 11,200.00 | 10,900.00 | 10,900.00 | 8,107.04 | 164,151 |
| 2021-10-20 | 11,200.00 | 11,300.00 | 11,100.00 | 11,150.00 | 8,292.98 | 143,344 |
| 2021-10-19 | 11,500.00 | 11,500.00 | 11,050.00 | 11,050.00 | 8,218.60 | 211,867 |
| 2021-10-18 | 11,350.00 | 11,450.00 | 11,150.00 | 11,350.00 | 8,441.73 | 77,093 |
| 2021-10-15 | 11,950.00 | 12,050.00 | 11,250.00 | 11,350.00 | 8,441.73 | 587,211 |
| 2021-10-14 | 11,250.00 | 11,600.00 | 11,200.00 | 11,300.00 | 8,404.55 | 352,598 |
← NewerPage 21 of 21 · 1,228 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.