Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7,630.00 | 7,640.00 | 7,550.00 | 7,620.00 | 7,359.92 | 33,644 |
| 2026-01-16 | 7,640.00 | 7,670.00 | 7,600.00 | 7,620.00 | 7,359.92 | 32,705 |
| 2026-01-15 | 7,670.00 | 7,670.00 | 7,570.00 | 7,620.00 | 7,359.92 | 28,731 |
| 2026-01-14 | 7,530.00 | 7,650.00 | 7,530.00 | 7,640.00 | 7,379.23 | 22,350 |
| 2026-01-13 | 7,670.00 | 7,670.00 | 7,550.00 | 7,600.00 | 7,340.60 | 38,245 |
| 2026-01-12 | 7,700.00 | 7,710.00 | 7,210.00 | 7,620.00 | 7,359.92 | 318,504 |
| 2026-01-09 | 7,740.00 | 7,780.00 | 7,700.00 | 7,710.00 | 7,446.84 | 72,991 |
| 2026-01-08 | 7,770.00 | 7,790.00 | 7,710.00 | 7,740.00 | 7,475.82 | 34,040 |
| 2026-01-07 | 7,850.00 | 7,850.00 | 7,740.00 | 7,770.00 | 7,504.80 | 73,297 |
| 2026-01-06 | 7,870.00 | 8,030.00 | 7,770.00 | 7,830.00 | 7,562.75 | 67,252 |
| 2026-01-05 | 7,830.00 | 7,850.00 | 7,780.00 | 7,820.00 | 7,553.09 | 67,242 |
| 2026-01-02 | 7,880.00 | 7,880.00 | 7,800.00 | 7,830.00 | 7,562.75 | 83,090 |
| 2025-12-30 | 7,900.00 | 7,940.00 | 7,840.00 | 7,880.00 | 7,611.04 | 64,814 |
| 2025-12-29 | 8,040.00 | 8,040.00 | 7,860.00 | 7,880.00 | 7,611.04 | 132,851 |
| 2025-12-26 | 8,100.00 | 8,190.00 | 8,020.00 | 8,120.00 | 7,746.26 | 113,084 |
| 2025-12-24 | 8,190.00 | 8,220.00 | 8,030.00 | 8,060.00 | 7,689.03 | 140,418 |
| 2025-12-23 | 7,940.00 | 10,330.00 | 7,920.00 | 8,190.00 | 7,813.04 | 875,881 |
| 2025-12-22 | 7,960.00 | 8,000.00 | 7,930.00 | 7,950.00 | 7,584.09 | 37,974 |
| 2025-12-19 | 7,970.00 | 8,030.00 | 7,950.00 | 7,970.00 | 7,603.17 | 72,659 |
| 2025-12-18 | 7,980.00 | 7,980.00 | 7,930.00 | 7,970.00 | 7,603.17 | 23,508 |
| 2025-12-17 | 8,000.00 | 8,000.00 | 7,920.00 | 7,980.00 | 7,612.71 | 16,355 |
| 2025-12-16 | 7,940.00 | 7,950.00 | 7,900.00 | 7,950.00 | 7,584.09 | 21,716 |
| 2025-12-15 | 7,970.00 | 8,020.00 | 7,910.00 | 7,920.00 | 7,555.47 | 59,141 |
| 2025-12-12 | 7,860.00 | 7,980.00 | 7,860.00 | 7,980.00 | 7,612.71 | 58,259 |
| 2025-12-11 | 7,890.00 | 7,920.00 | 7,850.00 | 7,860.00 | 7,498.23 | 54,869 |
| 2025-12-10 | 7,920.00 | 7,930.00 | 7,850.00 | 7,890.00 | 7,526.85 | 32,759 |
| 2025-12-09 | 7,960.00 | 7,960.00 | 7,870.00 | 7,920.00 | 7,555.47 | 26,593 |
| 2025-12-08 | 7,950.00 | 8,000.00 | 7,870.00 | 7,930.00 | 7,565.01 | 60,562 |
| 2025-12-05 | 7,990.00 | 7,990.00 | 7,950.00 | 7,970.00 | 7,603.17 | 22,410 |
| 2025-12-04 | 8,010.00 | 8,040.00 | 7,950.00 | 7,980.00 | 7,612.71 | 46,741 |
| 2025-12-03 | 7,950.00 | 8,040.00 | 7,950.00 | 8,030.00 | 7,660.41 | 35,574 |
| 2025-12-02 | 7,980.00 | 8,020.00 | 7,950.00 | 7,970.00 | 7,603.17 | 39,562 |
| 2025-12-01 | 8,000.00 | 8,030.00 | 7,950.00 | 7,980.00 | 7,612.71 | 22,678 |
| 2025-11-28 | 7,950.00 | 8,000.00 | 7,870.00 | 7,950.00 | 7,584.09 | 37,947 |
| 2025-11-27 | 7,950.00 | 7,990.00 | 7,910.00 | 7,920.00 | 7,555.47 | 12,743 |
| 2025-11-26 | 7,970.00 | 8,000.00 | 7,890.00 | 7,950.00 | 7,584.09 | 21,943 |
| 2025-11-25 | 7,980.00 | 8,000.00 | 7,920.00 | 7,970.00 | 7,603.17 | 29,900 |
| 2025-11-24 | 7,920.00 | 7,960.00 | 7,880.00 | 7,940.00 | 7,574.55 | 34,506 |
| 2025-11-21 | 7,880.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,536.39 | 21,054 |
| 2025-11-20 | 7,890.00 | 7,930.00 | 7,880.00 | 7,900.00 | 7,536.39 | 14,526 |
| 2025-11-19 | 7,880.00 | 7,910.00 | 7,800.00 | 7,850.00 | 7,488.69 | 26,897 |
| 2025-11-18 | 7,880.00 | 7,890.00 | 7,810.00 | 7,820.00 | 7,460.07 | 38,909 |
| 2025-11-17 | 7,890.00 | 7,910.00 | 7,840.00 | 7,880.00 | 7,517.31 | 18,291 |
| 2025-11-14 | 7,880.00 | 7,910.00 | 7,840.00 | 7,880.00 | 7,517.31 | 27,246 |
| 2025-11-13 | 7,910.00 | 7,950.00 | 7,860.00 | 7,880.00 | 7,517.31 | 50,418 |
| 2025-11-12 | 7,870.00 | 7,950.00 | 7,860.00 | 7,910.00 | 7,545.93 | 42,515 |
| 2025-11-11 | 7,900.00 | 7,990.00 | 7,840.00 | 7,860.00 | 7,498.23 | 29,271 |
| 2025-11-10 | 7,840.00 | 7,980.00 | 7,840.00 | 7,900.00 | 7,536.39 | 48,101 |
| 2025-11-07 | 7,780.00 | 7,850.00 | 7,750.00 | 7,840.00 | 7,479.15 | 29,193 |
| 2025-11-06 | 7,740.00 | 7,800.00 | 7,720.00 | 7,770.00 | 7,412.37 | 38,957 |
| 2025-11-05 | 7,750.00 | 7,810.00 | 7,700.00 | 7,740.00 | 7,383.75 | 45,401 |
| 2025-11-04 | 7,800.00 | 7,800.00 | 7,740.00 | 7,750.00 | 7,393.29 | 32,440 |
| 2025-11-03 | 7,840.00 | 7,870.00 | 7,750.00 | 7,760.00 | 7,402.83 | 86,306 |
| 2025-10-31 | 7,810.00 | 7,890.00 | 7,810.00 | 7,840.00 | 7,479.15 | 26,563 |
| 2025-10-30 | 7,880.00 | 7,900.00 | 7,820.00 | 7,840.00 | 7,479.15 | 55,410 |
| 2025-10-29 | 7,960.00 | 7,960.00 | 7,850.00 | 7,880.00 | 7,517.31 | 80,339 |
| 2025-10-28 | 7,970.00 | 7,980.00 | 7,930.00 | 7,960.00 | 7,593.63 | 38,238 |
| 2025-10-27 | 7,970.00 | 8,010.00 | 7,950.00 | 7,980.00 | 7,612.71 | 46,805 |
| 2025-10-24 | 8,020.00 | 8,020.00 | 7,970.00 | 7,990.00 | 7,622.25 | 13,187 |
| 2025-10-23 | 7,970.00 | 8,030.00 | 7,790.00 | 7,990.00 | 7,622.25 | 55,534 |
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.