Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8,580.00 | 8,580.00 | 8,480.00 | 8,500.00 | 8,010.37 | 36,890 |
| 2025-07-21 | 8,550.00 | 8,620.00 | 8,540.00 | 8,540.00 | 8,048.06 | 34,686 |
| 2025-07-18 | 8,550.00 | 8,570.00 | 8,470.00 | 8,530.00 | 8,038.64 | 35,289 |
| 2025-07-17 | 8,560.00 | 8,580.00 | 8,490.00 | 8,550.00 | 8,057.49 | 35,104 |
| 2025-07-16 | 8,590.00 | 8,590.00 | 8,500.00 | 8,560.00 | 8,066.91 | 36,780 |
| 2025-07-15 | 8,570.00 | 8,590.00 | 8,530.00 | 8,590.00 | 8,095.18 | 24,608 |
| 2025-07-14 | 8,530.00 | 8,570.00 | 8,480.00 | 8,570.00 | 8,076.33 | 32,558 |
| 2025-07-11 | 8,560.00 | 8,570.00 | 8,500.00 | 8,530.00 | 8,038.64 | 38,475 |
| 2025-07-10 | 8,460.00 | 8,560.00 | 8,420.00 | 8,560.00 | 8,066.91 | 63,546 |
| 2025-07-09 | 8,360.00 | 8,460.00 | 8,330.00 | 8,450.00 | 7,963.25 | 57,340 |
| 2025-07-08 | 8,330.00 | 8,400.00 | 8,280.00 | 8,360.00 | 7,878.43 | 22,718 |
| 2025-07-07 | 8,370.00 | 8,370.00 | 8,280.00 | 8,330.00 | 7,850.16 | 20,085 |
| 2025-07-04 | 8,360.00 | 8,380.00 | 8,270.00 | 8,370.00 | 7,887.85 | 38,189 |
| 2025-07-03 | 8,260.00 | 8,370.00 | 8,240.00 | 8,370.00 | 7,887.85 | 31,344 |
| 2025-07-02 | 8,270.00 | 8,290.00 | 8,180.00 | 8,250.00 | 7,774.77 | 27,398 |
| 2025-07-01 | 8,300.00 | 8,300.00 | 8,230.00 | 8,270.00 | 7,793.62 | 31,327 |
| 2025-06-30 | 8,230.00 | 8,270.00 | 8,180.00 | 8,270.00 | 7,793.62 | 29,579 |
| 2025-06-27 | 8,340.00 | 8,350.00 | 8,160.00 | 8,200.00 | 7,727.65 | 77,390 |
| 2025-06-26 | 8,410.00 | 8,420.00 | 8,310.00 | 8,410.00 | 7,831.31 | 61,331 |
| 2025-06-25 | 8,340.00 | 8,410.00 | 8,310.00 | 8,410.00 | 7,831.31 | 50,375 |
| 2025-06-24 | 8,280.00 | 8,340.00 | 8,260.00 | 8,340.00 | 7,766.13 | 47,768 |
| 2025-06-23 | 8,290.00 | 8,290.00 | 8,210.00 | 8,270.00 | 7,700.94 | 45,183 |
| 2025-06-20 | 8,220.00 | 8,300.00 | 8,220.00 | 8,290.00 | 7,719.57 | 40,637 |
| 2025-06-19 | 8,270.00 | 8,270.00 | 8,200.00 | 8,240.00 | 7,673.01 | 44,425 |
| 2025-06-18 | 8,240.00 | 8,280.00 | 8,200.00 | 8,240.00 | 7,673.01 | 74,264 |
| 2025-06-17 | 8,250.00 | 8,280.00 | 8,150.00 | 8,250.00 | 7,682.32 | 66,003 |
| 2025-06-16 | 8,220.00 | 8,250.00 | 8,130.00 | 8,250.00 | 7,682.32 | 34,847 |
| 2025-06-13 | 8,270.00 | 8,290.00 | 8,160.00 | 8,230.00 | 7,663.70 | 52,425 |
| 2025-06-12 | 8,220.00 | 8,300.00 | 8,210.00 | 8,270.00 | 7,700.94 | 68,325 |
| 2025-06-11 | 8,230.00 | 8,240.00 | 8,190.00 | 8,220.00 | 7,654.38 | 29,644 |
| 2025-06-10 | 8,200.00 | 8,250.00 | 8,170.00 | 8,250.00 | 7,682.32 | 33,685 |
| 2025-06-09 | 8,160.00 | 8,230.00 | 8,160.00 | 8,200.00 | 7,635.76 | 49,839 |
| 2025-06-05 | 8,110.00 | 8,180.00 | 8,110.00 | 8,160.00 | 7,598.51 | 24,257 |
| 2025-06-04 | 8,100.00 | 8,160.00 | 8,090.00 | 8,130.00 | 7,570.58 | 36,250 |
| 2025-06-02 | 8,060.00 | 8,110.00 | 8,040.00 | 8,090.00 | 7,533.33 | 26,668 |
| 2025-05-30 | 8,060.00 | 8,100.00 | 8,040.00 | 8,080.00 | 7,524.02 | 26,079 |
| 2025-05-29 | 8,040.00 | 8,070.00 | 8,030.00 | 8,060.00 | 7,505.39 | 16,268 |
| 2025-05-28 | 8,010.00 | 8,050.00 | 8,010.00 | 8,040.00 | 7,486.77 | 12,788 |
| 2025-05-27 | 8,020.00 | 8,040.00 | 7,960.00 | 8,010.00 | 7,458.83 | 28,932 |
| 2025-05-26 | 8,000.00 | 8,050.00 | 7,980.00 | 8,010.00 | 7,458.83 | 29,126 |
| 2025-05-23 | 7,970.00 | 7,990.00 | 7,900.00 | 7,990.00 | 7,440.21 | 13,946 |
| 2025-05-22 | 7,930.00 | 7,980.00 | 7,920.00 | 7,950.00 | 7,402.96 | 6,402 |
| 2025-05-21 | 7,910.00 | 7,940.00 | 7,890.00 | 7,930.00 | 7,384.34 | 24,641 |
| 2025-05-20 | 8,050.00 | 8,050.00 | 7,570.00 | 7,900.00 | 7,356.40 | 61,094 |
| 2025-05-19 | 8,050.00 | 8,060.00 | 8,000.00 | 8,000.00 | 7,449.52 | 14,690 |
| 2025-05-16 | 8,010.00 | 8,050.00 | 7,990.00 | 8,010.00 | 7,458.83 | 18,801 |
| 2025-05-15 | 8,090.00 | 8,090.00 | 8,010.00 | 8,010.00 | 7,458.83 | 35,824 |
| 2025-05-14 | 8,070.00 | 8,090.00 | 8,030.00 | 8,090.00 | 7,533.33 | 27,594 |
| 2025-05-13 | 8,090.00 | 8,090.00 | 8,050.00 | 8,080.00 | 7,524.02 | 31,085 |
| 2025-05-12 | 8,010.00 | 8,070.00 | 8,010.00 | 8,070.00 | 7,514.71 | 19,805 |
| 2025-05-09 | 8,020.00 | 8,040.00 | 7,990.00 | 8,010.00 | 7,458.83 | 25,690 |
| 2025-05-08 | 7,940.00 | 8,030.00 | 7,940.00 | 8,030.00 | 7,477.46 | 30,978 |
| 2025-05-07 | 8,000.00 | 8,020.00 | 7,940.00 | 8,010.00 | 7,458.83 | 33,329 |
| 2025-05-02 | 7,920.00 | 8,010.00 | 7,910.00 | 8,000.00 | 7,449.52 | 39,751 |
| 2025-04-30 | 7,990.00 | 8,000.00 | 7,940.00 | 7,940.00 | 7,393.65 | 33,071 |
| 2025-04-29 | 7,960.00 | 7,990.00 | 7,910.00 | 7,990.00 | 7,440.21 | 18,986 |
| 2025-04-28 | 7,920.00 | 7,960.00 | 7,920.00 | 7,960.00 | 7,412.28 | 25,168 |
| 2025-04-25 | 7,920.00 | 7,950.00 | 7,900.00 | 7,950.00 | 7,402.96 | 18,021 |
| 2025-04-24 | 7,830.00 | 7,920.00 | 7,820.00 | 7,900.00 | 7,356.40 | 18,963 |
| 2025-04-23 | 7,850.00 | 7,890.00 | 7,780.00 | 7,870.00 | 7,328.47 | 53,644 |
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.