Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7,840.00 | 7,850.00 | 7,810.00 | 7,850.00 | 7,309.84 | 18,722 |
| 2025-04-21 | 7,860.00 | 7,860.00 | 7,810.00 | 7,840.00 | 7,300.53 | 16,754 |
| 2025-04-18 | 7,820.00 | 7,850.00 | 7,800.00 | 7,840.00 | 7,300.53 | 31,211 |
| 2025-04-17 | 7,730.00 | 7,820.00 | 7,720.00 | 7,810.00 | 7,272.60 | 35,995 |
| 2025-04-16 | 7,720.00 | 7,750.00 | 7,700.00 | 7,730.00 | 7,198.10 | 11,658 |
| 2025-04-15 | 7,720.00 | 7,760.00 | 7,700.00 | 7,720.00 | 7,188.79 | 28,367 |
| 2025-04-14 | 7,760.00 | 7,760.00 | 7,690.00 | 7,730.00 | 7,198.10 | 17,823 |
| 2025-04-11 | 7,690.00 | 7,720.00 | 7,560.00 | 7,720.00 | 7,188.79 | 18,123 |
| 2025-04-10 | 7,600.00 | 7,740.00 | 7,590.00 | 7,700.00 | 7,170.17 | 18,550 |
| 2025-04-09 | 7,540.00 | 7,600.00 | 7,520.00 | 7,540.00 | 7,021.18 | 20,318 |
| 2025-04-08 | 7,570.00 | 7,620.00 | 7,550.00 | 7,600.00 | 7,077.05 | 18,914 |
| 2025-04-07 | 7,640.00 | 7,720.00 | 7,520.00 | 7,530.00 | 7,011.86 | 65,062 |
| 2025-04-04 | 7,650.00 | 7,720.00 | 7,640.00 | 7,720.00 | 7,188.79 | 11,263 |
| 2025-04-03 | 7,720.00 | 7,720.00 | 7,660.00 | 7,690.00 | 7,160.85 | 13,034 |
| 2025-04-02 | 7,810.00 | 7,810.00 | 7,680.00 | 7,710.00 | 7,179.48 | 29,333 |
| 2025-04-01 | 7,780.00 | 7,840.00 | 7,730.00 | 7,750.00 | 7,216.73 | 19,116 |
| 2025-03-31 | 7,800.00 | 7,800.00 | 7,690.00 | 7,750.00 | 7,216.73 | 24,946 |
| 2025-03-28 | 7,840.00 | 7,850.00 | 7,740.00 | 7,780.00 | 7,244.66 | 33,222 |
| 2025-03-27 | 7,920.00 | 7,940.00 | 7,880.00 | 7,900.00 | 7,216.73 | 14,347 |
| 2025-03-26 | 7,910.00 | 7,920.00 | 7,860.00 | 7,920.00 | 7,235.00 | 28,197 |
| 2025-03-25 | 7,880.00 | 7,940.00 | 7,870.00 | 7,910.00 | 7,225.86 | 21,767 |
| 2025-03-24 | 7,880.00 | 7,940.00 | 7,850.00 | 7,920.00 | 7,235.00 | 18,567 |
| 2025-03-21 | 7,850.00 | 7,900.00 | 7,850.00 | 7,880.00 | 7,198.46 | 29,401 |
| 2025-03-20 | 7,820.00 | 7,880.00 | 7,810.00 | 7,870.00 | 7,189.32 | 10,920 |
| 2025-03-19 | 7,820.00 | 7,910.00 | 7,800.00 | 7,820.00 | 7,143.64 | 33,179 |
| 2025-03-18 | 7,810.00 | 7,860.00 | 7,800.00 | 7,830.00 | 7,152.78 | 15,741 |
| 2025-03-17 | 7,800.00 | 7,890.00 | 7,760.00 | 7,820.00 | 7,143.64 | 35,159 |
| 2025-03-14 | 7,820.00 | 7,850.00 | 7,760.00 | 7,790.00 | 7,116.24 | 30,556 |
| 2025-03-13 | 7,890.00 | 7,890.00 | 7,820.00 | 7,820.00 | 7,143.64 | 20,089 |
| 2025-03-12 | 7,890.00 | 7,970.00 | 7,810.00 | 7,870.00 | 7,189.32 | 30,756 |
| 2025-03-11 | 7,890.00 | 7,930.00 | 7,800.00 | 7,870.00 | 7,189.32 | 19,322 |
| 2025-03-10 | 7,890.00 | 7,920.00 | 7,890.00 | 7,900.00 | 7,216.73 | 6,980 |
| 2025-03-07 | 7,900.00 | 7,950.00 | 7,900.00 | 7,910.00 | 7,225.86 | 12,105 |
| 2025-03-06 | 7,970.00 | 7,970.00 | 7,920.00 | 7,930.00 | 7,244.13 | 6,404 |
| 2025-03-05 | 7,850.00 | 7,930.00 | 7,850.00 | 7,920.00 | 7,235.00 | 23,714 |
| 2025-03-04 | 7,900.00 | 7,970.00 | 7,890.00 | 7,890.00 | 7,207.59 | 10,515 |
| 2025-02-28 | 7,950.00 | 7,950.00 | 7,900.00 | 7,930.00 | 7,244.13 | 16,843 |
| 2025-02-27 | 7,970.00 | 7,980.00 | 7,910.00 | 7,950.00 | 7,262.40 | 15,280 |
| 2025-02-26 | 7,930.00 | 8,000.00 | 7,910.00 | 7,970.00 | 7,280.67 | 15,935 |
| 2025-02-25 | 7,990.00 | 7,990.00 | 7,920.00 | 7,930.00 | 7,244.13 | 16,390 |
| 2025-02-24 | 7,980.00 | 7,980.00 | 7,950.00 | 7,970.00 | 7,280.67 | 19,168 |
| 2025-02-21 | 8,030.00 | 8,040.00 | 7,960.00 | 7,970.00 | 7,280.67 | 14,804 |
| 2025-02-20 | 8,020.00 | 8,040.00 | 7,970.00 | 8,000.00 | 7,308.08 | 15,784 |
| 2025-02-19 | 8,000.00 | 8,050.00 | 7,940.00 | 8,040.00 | 7,344.62 | 39,928 |
| 2025-02-18 | 7,910.00 | 8,010.00 | 7,910.00 | 8,000.00 | 7,308.08 | 26,272 |
| 2025-02-17 | 7,780.00 | 7,910.00 | 7,780.00 | 7,910.00 | 7,225.86 | 22,573 |
| 2025-02-14 | 7,770.00 | 7,820.00 | 7,760.00 | 7,800.00 | 7,125.37 | 23,002 |
| 2025-02-13 | 7,750.00 | 7,780.00 | 7,720.00 | 7,750.00 | 7,079.70 | 12,562 |
| 2025-02-12 | 7,710.00 | 7,750.00 | 7,670.00 | 7,750.00 | 7,079.70 | 30,033 |
| 2025-02-11 | 7,670.00 | 7,730.00 | 7,650.00 | 7,700.00 | 7,034.02 | 56,925 |
| 2025-02-10 | 7,650.00 | 7,720.00 | 7,630.00 | 7,700.00 | 7,034.02 | 28,096 |
| 2025-02-07 | 7,760.00 | 7,790.00 | 7,680.00 | 7,700.00 | 7,034.02 | 42,546 |
| 2025-02-06 | 7,650.00 | 7,780.00 | 7,650.00 | 7,760.00 | 7,088.83 | 26,619 |
| 2025-02-05 | 7,650.00 | 7,700.00 | 7,650.00 | 7,670.00 | 7,006.62 | 20,361 |
| 2025-02-04 | 7,740.00 | 7,740.00 | 7,650.00 | 7,660.00 | 6,997.48 | 42,078 |
| 2025-02-03 | 7,790.00 | 7,800.00 | 7,660.00 | 7,680.00 | 7,015.75 | 68,946 |
| 2025-01-31 | 7,840.00 | 7,880.00 | 7,810.00 | 7,830.00 | 7,152.78 | 17,545 |
| 2025-01-24 | 7,810.00 | 7,840.00 | 7,780.00 | 7,830.00 | 7,152.78 | 51,285 |
| 2025-01-23 | 7,860.00 | 7,880.00 | 7,790.00 | 7,840.00 | 7,161.91 | 38,698 |
| 2025-01-22 | 7,860.00 | 7,930.00 | 7,860.00 | 7,860.00 | 7,180.18 | 26,303 |
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.