Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8,000.00 | 8,000.00 | 7,930.00 | 7,970.00 | 7,603.17 | 23,525 |
| 2025-10-21 | 8,020.00 | 8,020.00 | 7,950.00 | 7,960.00 | 7,593.63 | 37,987 |
| 2025-10-20 | 8,010.00 | 8,030.00 | 7,970.00 | 8,000.00 | 7,631.79 | 38,430 |
| 2025-10-17 | 8,120.00 | 8,120.00 | 8,000.00 | 8,030.00 | 7,660.41 | 30,152 |
| 2025-10-16 | 8,110.00 | 8,120.00 | 8,020.00 | 8,120.00 | 7,746.26 | 22,114 |
| 2025-10-15 | 7,970.00 | 8,100.00 | 7,970.00 | 8,060.00 | 7,689.03 | 23,939 |
| 2025-10-14 | 8,060.00 | 8,070.00 | 7,970.00 | 8,000.00 | 7,631.79 | 83,965 |
| 2025-10-13 | 8,070.00 | 8,120.00 | 8,050.00 | 8,060.00 | 7,689.03 | 53,376 |
| 2025-10-10 | 8,210.00 | 8,220.00 | 8,080.00 | 8,120.00 | 7,746.26 | 68,337 |
| 2025-10-02 | 8,180.00 | 8,230.00 | 8,170.00 | 8,220.00 | 7,841.66 | 28,278 |
| 2025-10-01 | 8,230.00 | 8,270.00 | 8,180.00 | 8,180.00 | 7,803.50 | 20,647 |
| 2025-09-30 | 8,230.00 | 8,250.00 | 8,200.00 | 8,200.00 | 7,822.58 | 25,587 |
| 2025-09-29 | 8,200.00 | 8,250.00 | 8,200.00 | 8,220.00 | 7,841.66 | 25,383 |
| 2025-09-26 | 8,320.00 | 8,330.00 | 8,210.00 | 8,240.00 | 7,765.34 | 46,788 |
| 2025-09-25 | 8,250.00 | 8,350.00 | 8,230.00 | 8,320.00 | 7,840.73 | 69,161 |
| 2025-09-24 | 8,260.00 | 8,260.00 | 8,230.00 | 8,240.00 | 7,765.34 | 30,263 |
| 2025-09-23 | 8,290.00 | 8,290.00 | 8,250.00 | 8,280.00 | 7,803.04 | 25,781 |
| 2025-09-22 | 8,250.00 | 8,300.00 | 8,240.00 | 8,280.00 | 7,803.04 | 43,599 |
| 2025-09-19 | 8,250.00 | 8,280.00 | 8,240.00 | 8,250.00 | 7,774.77 | 22,667 |
| 2025-09-18 | 8,260.00 | 8,280.00 | 8,230.00 | 8,240.00 | 7,765.34 | 19,580 |
| 2025-09-17 | 8,270.00 | 8,290.00 | 8,230.00 | 8,270.00 | 7,793.62 | 10,915 |
| 2025-09-16 | 8,270.00 | 8,300.00 | 8,210.00 | 8,280.00 | 7,803.04 | 20,402 |
| 2025-09-15 | 8,290.00 | 8,300.00 | 8,200.00 | 8,280.00 | 7,803.04 | 37,647 |
| 2025-09-12 | 8,300.00 | 8,300.00 | 8,210.00 | 8,270.00 | 7,793.62 | 55,970 |
| 2025-09-11 | 8,250.00 | 8,300.00 | 8,150.00 | 8,290.00 | 7,812.46 | 22,059 |
| 2025-09-10 | 8,240.00 | 8,300.00 | 8,210.00 | 8,250.00 | 7,774.77 | 34,243 |
| 2025-09-09 | 8,200.00 | 8,270.00 | 8,160.00 | 8,240.00 | 7,765.34 | 37,130 |
| 2025-09-08 | 8,200.00 | 8,250.00 | 8,170.00 | 8,190.00 | 7,718.22 | 19,220 |
| 2025-09-05 | 8,230.00 | 8,240.00 | 8,190.00 | 8,190.00 | 7,718.22 | 11,023 |
| 2025-09-04 | 8,180.00 | 8,270.00 | 8,160.00 | 8,210.00 | 7,737.07 | 35,556 |
| 2025-09-03 | 8,250.00 | 8,250.00 | 8,180.00 | 8,180.00 | 7,708.80 | 10,019 |
| 2025-09-02 | 8,220.00 | 8,290.00 | 8,200.00 | 8,250.00 | 7,774.77 | 26,393 |
| 2025-09-01 | 8,200.00 | 8,290.00 | 8,150.00 | 8,210.00 | 7,737.07 | 37,790 |
| 2025-08-29 | 8,210.00 | 8,325.00 | 8,180.00 | 8,300.00 | 7,821.89 | 56,300 |
| 2025-08-28 | 8,200.00 | 8,230.00 | 8,170.00 | 8,220.00 | 7,746.50 | 9,907 |
| 2025-08-27 | 8,100.00 | 8,210.00 | 8,100.00 | 8,200.00 | 7,727.65 | 22,452 |
| 2025-08-26 | 8,160.00 | 8,280.00 | 8,090.00 | 8,090.00 | 7,623.98 | 51,733 |
| 2025-08-25 | 8,150.00 | 8,190.00 | 8,140.00 | 8,160.00 | 7,689.95 | 13,035 |
| 2025-08-22 | 8,120.00 | 8,200.00 | 8,120.00 | 8,130.00 | 7,661.68 | 17,735 |
| 2025-08-21 | 8,190.00 | 8,230.00 | 8,130.00 | 8,130.00 | 7,661.68 | 23,391 |
| 2025-08-20 | 8,150.00 | 8,200.00 | 8,080.00 | 8,200.00 | 7,727.65 | 40,925 |
| 2025-08-19 | 8,200.00 | 8,200.00 | 8,130.00 | 8,140.00 | 7,671.10 | 23,757 |
| 2025-08-18 | 8,290.00 | 8,290.00 | 8,180.00 | 8,200.00 | 7,727.65 | 33,087 |
| 2025-08-14 | 8,410.00 | 8,410.00 | 8,240.00 | 8,290.00 | 7,812.46 | 37,354 |
| 2025-08-13 | 8,200.00 | 8,480.00 | 8,200.00 | 8,350.00 | 7,869.01 | 175,226 |
| 2025-08-12 | 8,090.00 | 8,190.00 | 8,090.00 | 8,180.00 | 7,708.80 | 41,229 |
| 2025-08-11 | 8,090.00 | 8,110.00 | 7,990.00 | 8,090.00 | 7,623.98 | 52,093 |
| 2025-08-08 | 8,300.00 | 8,320.00 | 8,080.00 | 8,100.00 | 7,633.41 | 343,176 |
| 2025-08-07 | 8,500.00 | 8,530.00 | 8,450.00 | 8,500.00 | 8,010.37 | 36,689 |
| 2025-08-06 | 8,450.00 | 8,560.00 | 8,450.00 | 8,500.00 | 8,010.37 | 49,921 |
| 2025-08-05 | 8,340.00 | 8,480.00 | 8,340.00 | 8,450.00 | 7,963.25 | 32,807 |
| 2025-08-04 | 8,250.00 | 8,360.00 | 8,210.00 | 8,350.00 | 7,869.01 | 37,311 |
| 2025-08-01 | 8,370.00 | 8,390.00 | 8,210.00 | 8,250.00 | 7,774.77 | 48,228 |
| 2025-07-31 | 8,430.00 | 8,460.00 | 8,360.00 | 8,370.00 | 7,887.85 | 42,214 |
| 2025-07-30 | 8,430.00 | 8,510.00 | 8,390.00 | 8,430.00 | 7,944.40 | 39,504 |
| 2025-07-29 | 8,330.00 | 8,450.00 | 8,250.00 | 8,430.00 | 7,944.40 | 45,524 |
| 2025-07-28 | 8,380.00 | 8,380.00 | 8,280.00 | 8,280.00 | 7,803.04 | 41,636 |
| 2025-07-25 | 8,480.00 | 8,490.00 | 8,300.00 | 8,380.00 | 7,897.28 | 50,817 |
| 2025-07-24 | 8,510.00 | 8,510.00 | 8,410.00 | 8,460.00 | 7,972.67 | 41,886 |
| 2025-07-23 | 8,450.00 | 8,560.00 | 8,420.00 | 8,490.00 | 8,000.94 | 31,462 |
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.