Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,860.00 | 7,930.00 | 7,860.00 | 7,860.00 | 7,180.18 | 26,303 |
| 2025-01-21 | 7,890.00 | 7,910.00 | 7,850.00 | 7,900.00 | 7,216.73 | 23,838 |
| 2025-01-20 | 7,880.00 | 7,890.00 | 7,850.00 | 7,880.00 | 7,198.46 | 14,022 |
| 2025-01-17 | 7,880.00 | 7,880.00 | 7,820.00 | 7,880.00 | 7,198.46 | 8,972 |
| 2025-01-16 | 7,890.00 | 7,890.00 | 7,810.00 | 7,870.00 | 7,189.32 | 23,401 |
| 2025-01-15 | 7,860.00 | 7,950.00 | 7,810.00 | 7,860.00 | 7,180.18 | 47,389 |
| 2025-01-14 | 7,820.00 | 7,880.00 | 7,790.00 | 7,860.00 | 7,180.18 | 42,774 |
| 2025-01-13 | 7,850.00 | 7,880.00 | 7,810.00 | 7,850.00 | 7,171.05 | 34,996 |
| 2025-01-10 | 7,940.00 | 7,940.00 | 7,850.00 | 7,890.00 | 7,207.59 | 46,310 |
| 2025-01-09 | 7,990.00 | 7,990.00 | 7,910.00 | 7,940.00 | 7,253.27 | 21,308 |
| 2025-01-08 | 7,980.00 | 7,980.00 | 7,920.00 | 7,940.00 | 7,253.27 | 31,130 |
| 2025-01-07 | 7,950.00 | 7,990.00 | 7,940.00 | 7,990.00 | 7,298.94 | 24,004 |
| 2025-01-06 | 7,900.00 | 7,990.00 | 7,900.00 | 7,980.00 | 7,289.81 | 11,706 |
| 2025-01-03 | 7,950.00 | 8,020.00 | 7,870.00 | 7,970.00 | 7,280.67 | 52,925 |
| 2025-01-02 | 7,970.00 | 8,000.00 | 7,920.00 | 7,970.00 | 7,280.67 | 20,962 |
| 2024-12-30 | 7,960.00 | 8,030.00 | 7,900.00 | 8,000.00 | 7,308.08 | 15,124 |
| 2024-12-27 | 8,010.00 | 8,050.00 | 7,930.00 | 8,000.00 | 7,308.08 | 38,834 |
| 2024-12-26 | 8,160.00 | 8,160.00 | 8,040.00 | 8,130.00 | 7,289.81 | 52,394 |
| 2024-12-24 | 8,100.00 | 8,140.00 | 8,090.00 | 8,130.00 | 7,289.81 | 23,438 |
| 2024-12-23 | 8,060.00 | 8,110.00 | 8,060.00 | 8,100.00 | 7,262.91 | 23,276 |
| 2024-12-20 | 8,070.00 | 8,070.00 | 8,030.00 | 8,060.00 | 7,227.04 | 22,144 |
| 2024-12-19 | 8,100.00 | 8,110.00 | 8,050.00 | 8,070.00 | 7,236.01 | 23,097 |
| 2024-12-18 | 8,180.00 | 8,180.00 | 8,100.00 | 8,120.00 | 7,280.84 | 35,042 |
| 2024-12-17 | 8,130.00 | 8,160.00 | 8,090.00 | 8,150.00 | 7,307.74 | 40,544 |
| 2024-12-16 | 8,200.00 | 8,200.00 | 8,100.00 | 8,120.00 | 7,280.84 | 35,910 |
| 2024-12-13 | 8,150.00 | 8,170.00 | 8,110.00 | 8,120.00 | 7,280.84 | 38,775 |
| 2024-12-12 | 8,120.00 | 8,190.00 | 8,070.00 | 8,140.00 | 7,298.77 | 24,938 |
| 2024-12-11 | 7,980.00 | 8,100.00 | 7,980.00 | 8,100.00 | 7,262.91 | 29,961 |
| 2024-12-10 | 7,800.00 | 8,110.00 | 7,800.00 | 8,060.00 | 7,227.04 | 39,529 |
| 2024-12-09 | 8,010.00 | 8,040.00 | 7,800.00 | 7,810.00 | 7,002.88 | 117,173 |
| 2024-12-06 | 8,110.00 | 8,160.00 | 8,000.00 | 8,080.00 | 7,244.97 | 70,381 |
| 2024-12-05 | 8,160.00 | 8,190.00 | 8,110.00 | 8,140.00 | 7,298.77 | 34,819 |
| 2024-12-04 | 8,250.00 | 8,250.00 | 8,130.00 | 8,140.00 | 7,298.77 | 49,315 |
| 2024-12-03 | 8,230.00 | 8,290.00 | 8,220.00 | 8,260.00 | 7,406.37 | 15,391 |
| 2024-12-02 | 8,270.00 | 8,330.00 | 8,220.00 | 8,230.00 | 7,379.47 | 23,897 |
| 2024-11-29 | 8,360.00 | 8,360.00 | 8,270.00 | 8,340.00 | 7,478.10 | 14,762 |
| 2024-11-28 | 8,260.00 | 8,350.00 | 8,250.00 | 8,350.00 | 7,487.07 | 27,169 |
| 2024-11-27 | 8,250.00 | 8,270.00 | 8,230.00 | 8,250.00 | 7,397.40 | 15,660 |
| 2024-11-26 | 8,200.00 | 8,280.00 | 8,170.00 | 8,260.00 | 7,406.37 | 36,064 |
| 2024-11-25 | 8,150.00 | 8,190.00 | 8,140.00 | 8,180.00 | 7,334.64 | 13,750 |
| 2024-11-22 | 8,170.00 | 8,200.00 | 8,100.00 | 8,150.00 | 7,307.74 | 34,389 |
| 2024-11-21 | 8,180.00 | 8,200.00 | 8,100.00 | 8,170.00 | 7,325.67 | 36,252 |
| 2024-11-20 | 8,180.00 | 8,190.00 | 8,120.00 | 8,150.00 | 7,307.74 | 37,770 |
| 2024-11-19 | 8,220.00 | 8,220.00 | 8,150.00 | 8,170.00 | 7,325.67 | 22,089 |
| 2024-11-18 | 8,190.00 | 8,230.00 | 8,180.00 | 8,180.00 | 7,334.64 | 38,627 |
| 2024-11-15 | 8,170.00 | 8,190.00 | 8,100.00 | 8,190.00 | 7,343.61 | 35,558 |
| 2024-11-14 | 8,200.00 | 8,230.00 | 8,130.00 | 8,150.00 | 7,307.74 | 25,410 |
| 2024-11-13 | 8,230.00 | 8,260.00 | 8,150.00 | 8,150.00 | 7,307.74 | 32,516 |
| 2024-11-12 | 8,320.00 | 8,320.00 | 8,230.00 | 8,230.00 | 7,379.47 | 21,325 |
| 2024-11-11 | 8,340.00 | 8,340.00 | 8,260.00 | 8,320.00 | 7,460.17 | 32,444 |
| 2024-11-08 | 8,260.00 | 8,340.00 | 8,260.00 | 8,310.00 | 7,451.20 | 16,702 |
| 2024-11-07 | 8,270.00 | 8,370.00 | 8,260.00 | 8,310.00 | 7,451.20 | 23,952 |
| 2024-11-06 | 8,360.00 | 8,370.00 | 8,270.00 | 8,280.00 | 7,424.30 | 20,254 |
| 2024-11-05 | 8,320.00 | 8,380.00 | 8,310.00 | 8,360.00 | 7,496.04 | 21,583 |
| 2024-11-04 | 8,370.00 | 8,390.00 | 8,290.00 | 8,380.00 | 7,513.97 | 42,269 |
| 2024-11-01 | 8,390.00 | 8,390.00 | 8,310.00 | 8,370.00 | 7,505.00 | 20,165 |
| 2024-10-31 | 8,330.00 | 8,440.00 | 8,330.00 | 8,410.00 | 7,540.87 | 22,056 |
| 2024-10-30 | 8,280.00 | 8,450.00 | 8,280.00 | 8,440.00 | 7,567.77 | 26,584 |
| 2024-10-29 | 8,330.00 | 8,400.00 | 8,300.00 | 8,330.00 | 7,469.14 | 18,456 |
| 2024-10-28 | 8,310.00 | 8,350.00 | 8,250.00 | 8,350.00 | 7,487.07 | 21,326 |
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.