Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7,520.00 | 7,580.00 | 7,510.00 | 7,570.00 | 7,410.30 | 34,540 |
| 2026-04-16 | 7,410.00 | 7,520.00 | 7,400.00 | 7,520.00 | 7,361.35 | 81,312 |
| 2026-04-15 | 7,430.00 | 7,460.00 | 7,360.00 | 7,400.00 | 7,243.88 | 123,057 |
| 2026-04-14 | 7,430.00 | 7,460.00 | 7,370.00 | 7,400.00 | 7,243.88 | 60,710 |
| 2026-04-13 | 7,410.00 | 7,440.00 | 7,360.00 | 7,420.00 | 7,263.46 | 58,859 |
| 2026-04-10 | 7,400.00 | 7,490.00 | 7,370.00 | 7,420.00 | 7,263.46 | 100,152 |
| 2026-04-09 | 7,450.00 | 7,460.00 | 7,380.00 | 7,400.00 | 7,243.88 | 26,739 |
| 2026-04-08 | 7,400.00 | 7,460.00 | 7,400.00 | 7,450.00 | 7,292.83 | 28,170 |
| 2026-04-07 | 7,410.00 | 7,450.00 | 7,350.00 | 7,360.00 | 7,204.73 | 47,228 |
| 2026-04-06 | 7,430.00 | 7,430.00 | 7,360.00 | 7,390.00 | 7,234.09 | 20,252 |
| 2026-04-03 | 7,380.00 | 7,430.00 | 7,350.00 | 7,400.00 | 7,243.88 | 19,680 |
| 2026-04-02 | 7,460.00 | 7,470.00 | 7,300.00 | 7,370.00 | 7,214.51 | 63,234 |
| 2026-04-01 | 7,380.00 | 7,440.00 | 7,360.00 | 7,440.00 | 7,283.04 | 23,523 |
| 2026-03-31 | 7,410.00 | 7,410.00 | 7,300.00 | 7,310.00 | 7,155.78 | 76,269 |
| 2026-03-30 | 7,480.00 | 7,560.00 | 7,350.00 | 7,410.00 | 7,253.67 | 48,991 |
| 2026-03-27 | 7,520.00 | 7,530.00 | 7,440.00 | 7,510.00 | 7,253.67 | 47,545 |
| 2026-03-26 | 7,520.00 | 7,580.00 | 7,500.00 | 7,520.00 | 7,263.33 | 38,763 |
| 2026-03-25 | 7,530.00 | 7,620.00 | 7,530.00 | 7,560.00 | 7,301.96 | 33,761 |
| 2026-03-24 | 7,440.00 | 7,540.00 | 7,440.00 | 7,520.00 | 7,263.33 | 56,377 |
| 2026-03-23 | 7,500.00 | 7,510.00 | 7,420.00 | 7,430.00 | 7,176.40 | 84,144 |
| 2026-03-20 | 7,550.00 | 7,580.00 | 7,500.00 | 7,500.00 | 7,244.01 | 605,914 |
| 2026-03-19 | 7,640.00 | 7,650.00 | 7,540.00 | 7,550.00 | 7,292.31 | 69,466 |
| 2026-03-18 | 7,670.00 | 7,690.00 | 7,580.00 | 7,650.00 | 7,388.89 | 53,103 |
| 2026-03-17 | 7,670.00 | 7,710.00 | 7,610.00 | 7,660.00 | 7,398.55 | 37,934 |
| 2026-03-16 | 7,690.00 | 7,690.00 | 7,610.00 | 7,660.00 | 7,398.55 | 48,018 |
| 2026-03-13 | 7,670.00 | 7,700.00 | 7,510.00 | 7,690.00 | 7,427.53 | 35,141 |
| 2026-03-12 | 7,540.00 | 7,690.00 | 7,540.00 | 7,670.00 | 7,408.21 | 49,678 |
| 2026-03-11 | 7,570.00 | 7,620.00 | 7,520.00 | 7,560.00 | 7,301.96 | 45,117 |
| 2026-03-10 | 7,690.00 | 7,690.00 | 7,470.00 | 7,570.00 | 7,311.62 | 49,500 |
| 2026-03-09 | 7,530.00 | 7,560.00 | 7,380.00 | 7,470.00 | 7,215.04 | 85,350 |
| 2026-03-06 | 7,580.00 | 7,650.00 | 7,510.00 | 7,620.00 | 7,359.92 | 48,678 |
| 2026-03-05 | 7,470.00 | 7,620.00 | 7,470.00 | 7,620.00 | 7,359.92 | 67,382 |
| 2026-03-04 | 7,520.00 | 7,700.00 | 7,220.00 | 7,270.00 | 7,021.86 | 237,225 |
| 2026-03-03 | 7,810.00 | 7,870.00 | 7,750.00 | 7,750.00 | 7,485.48 | 105,932 |
| 2026-02-27 | 7,940.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,630.36 | 79,508 |
| 2026-02-26 | 8,060.00 | 8,070.00 | 7,900.00 | 7,940.00 | 7,668.99 | 99,170 |
| 2026-02-25 | 8,080.00 | 8,110.00 | 8,010.00 | 8,050.00 | 7,775.24 | 66,334 |
| 2026-02-24 | 8,150.00 | 8,160.00 | 8,030.00 | 8,040.00 | 7,765.58 | 58,458 |
| 2026-02-23 | 8,140.00 | 8,180.00 | 8,060.00 | 8,150.00 | 7,871.83 | 80,370 |
| 2026-02-20 | 8,070.00 | 8,140.00 | 8,060.00 | 8,120.00 | 7,842.85 | 65,868 |
| 2026-02-19 | 7,890.00 | 8,130.00 | 7,890.00 | 8,110.00 | 7,833.19 | 167,708 |
| 2026-02-13 | 7,900.00 | 7,935.00 | 7,790.00 | 7,890.00 | 7,620.70 | 110,794 |
| 2026-02-12 | 8,000.00 | 8,000.00 | 7,930.00 | 7,990.00 | 7,717.29 | 64,610 |
| 2026-02-11 | 7,930.00 | 8,000.00 | 7,880.00 | 7,970.00 | 7,697.97 | 57,149 |
| 2026-02-10 | 7,880.00 | 7,980.00 | 7,860.00 | 7,920.00 | 7,649.68 | 47,303 |
| 2026-02-09 | 7,970.00 | 8,020.00 | 7,900.00 | 7,910.00 | 7,640.02 | 44,881 |
| 2026-02-06 | 8,010.00 | 8,010.00 | 7,850.00 | 7,970.00 | 7,697.97 | 44,818 |
| 2026-02-05 | 8,010.00 | 8,060.00 | 7,980.00 | 8,030.00 | 7,755.92 | 71,212 |
| 2026-02-04 | 7,860.00 | 8,030.00 | 7,850.00 | 8,010.00 | 7,736.61 | 76,369 |
| 2026-02-03 | 7,910.00 | 7,930.00 | 7,830.00 | 7,870.00 | 7,601.38 | 54,506 |
| 2026-02-02 | 7,790.00 | 7,930.00 | 7,760.00 | 7,900.00 | 7,630.36 | 77,698 |
| 2026-01-30 | 7,810.00 | 7,830.00 | 7,780.00 | 7,800.00 | 7,533.77 | 56,493 |
| 2026-01-29 | 7,820.00 | 7,840.00 | 7,730.00 | 7,820.00 | 7,553.09 | 85,895 |
| 2026-01-28 | 7,810.00 | 7,870.00 | 7,780.00 | 7,820.00 | 7,553.09 | 42,630 |
| 2026-01-27 | 7,780.00 | 7,840.00 | 7,770.00 | 7,790.00 | 7,524.11 | 37,689 |
| 2026-01-26 | 7,800.00 | 7,830.00 | 7,750.00 | 7,830.00 | 7,562.75 | 35,216 |
| 2026-01-23 | 7,660.00 | 7,800.00 | 7,640.00 | 7,770.00 | 7,504.80 | 51,304 |
| 2026-01-22 | 7,620.00 | 7,690.00 | 7,610.00 | 7,650.00 | 7,388.89 | 32,054 |
| 2026-01-21 | 7,670.00 | 7,675.00 | 7,580.00 | 7,610.00 | 7,350.26 | 81,436 |
| 2026-01-20 | 7,610.00 | 7,750.00 | 7,610.00 | 7,690.00 | 7,427.53 | 33,386 |
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.