Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,340.00 | 8,340.00 | 8,220.00 | 8,310.00 | 7,451.20 | 27,868 |
| 2024-10-24 | 8,300.00 | 8,350.00 | 8,260.00 | 8,300.00 | 7,442.24 | 21,112 |
| 2024-10-23 | 8,350.00 | 8,370.00 | 8,220.00 | 8,350.00 | 7,487.07 | 65,598 |
| 2024-10-22 | 8,360.00 | 8,390.00 | 8,310.00 | 8,350.00 | 7,487.07 | 23,193 |
| 2024-10-21 | 8,400.00 | 8,410.00 | 8,340.00 | 8,350.00 | 7,487.07 | 19,903 |
| 2024-10-18 | 8,400.00 | 8,420.00 | 8,330.00 | 8,400.00 | 7,531.90 | 17,671 |
| 2024-10-17 | 8,440.00 | 8,440.00 | 8,380.00 | 8,400.00 | 7,531.90 | 29,817 |
| 2024-10-16 | 8,380.00 | 8,430.00 | 8,330.00 | 8,420.00 | 7,549.84 | 22,559 |
| 2024-10-15 | 8,340.00 | 8,390.00 | 8,320.00 | 8,390.00 | 7,522.94 | 31,406 |
| 2024-10-14 | 8,420.00 | 8,450.00 | 8,330.00 | 8,350.00 | 7,487.07 | 33,631 |
| 2024-10-11 | 8,350.00 | 8,410.00 | 8,350.00 | 8,410.00 | 7,540.87 | 17,802 |
| 2024-10-10 | 8,360.00 | 8,410.00 | 8,330.00 | 8,380.00 | 7,513.97 | 26,138 |
| 2024-10-08 | 8,310.00 | 8,400.00 | 8,310.00 | 8,400.00 | 7,531.90 | 14,839 |
| 2024-10-07 | 8,350.00 | 8,360.00 | 8,300.00 | 8,360.00 | 7,496.04 | 17,959 |
| 2024-10-04 | 8,360.00 | 8,380.00 | 8,300.00 | 8,320.00 | 7,460.17 | 33,733 |
| 2024-10-02 | 8,400.00 | 8,440.00 | 8,310.00 | 8,370.00 | 7,505.00 | 30,935 |
| 2024-09-30 | 8,490.00 | 8,510.00 | 8,400.00 | 8,430.00 | 7,558.80 | 39,466 |
| 2024-09-27 | 8,530.00 | 8,570.00 | 8,460.00 | 8,490.00 | 7,612.60 | 54,818 |
| 2024-09-26 | 8,570.00 | 8,610.00 | 8,530.00 | 8,610.00 | 7,585.70 | 40,470 |
| 2024-09-25 | 8,600.00 | 8,620.00 | 8,530.00 | 8,530.00 | 7,515.22 | 41,293 |
| 2024-09-24 | 8,570.00 | 8,620.00 | 8,540.00 | 8,580.00 | 7,559.27 | 20,616 |
| 2024-09-23 | 8,580.00 | 8,580.00 | 8,540.00 | 8,580.00 | 7,559.27 | 23,420 |
| 2024-09-20 | 8,580.00 | 8,590.00 | 8,520.00 | 8,540.00 | 7,524.03 | 29,474 |
| 2024-09-19 | 8,550.00 | 8,640.00 | 8,500.00 | 8,560.00 | 7,541.65 | 46,431 |
| 2024-09-13 | 8,530.00 | 8,590.00 | 8,520.00 | 8,560.00 | 7,541.65 | 12,997 |
| 2024-09-12 | 8,580.00 | 8,580.00 | 8,530.00 | 8,540.00 | 7,524.03 | 23,597 |
| 2024-09-11 | 8,560.00 | 8,600.00 | 8,510.00 | 8,540.00 | 7,524.03 | 14,170 |
| 2024-09-10 | 8,600.00 | 8,620.00 | 8,510.00 | 8,530.00 | 7,515.22 | 46,946 |
| 2024-09-09 | 8,530.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,576.89 | 20,390 |
| 2024-09-06 | 8,570.00 | 8,600.00 | 8,520.00 | 8,550.00 | 7,532.84 | 41,200 |
| 2024-09-05 | 8,600.00 | 8,610.00 | 8,540.00 | 8,600.00 | 7,576.89 | 18,017 |
| 2024-09-04 | 8,540.00 | 8,600.00 | 8,540.00 | 8,560.00 | 7,541.65 | 24,754 |
| 2024-09-03 | 8,640.00 | 8,650.00 | 8,600.00 | 8,620.00 | 7,594.51 | 10,884 |
| 2024-09-02 | 8,620.00 | 8,630.00 | 8,590.00 | 8,620.00 | 7,594.51 | 16,265 |
| 2024-08-30 | 8,680.00 | 8,680.00 | 8,590.00 | 8,630.00 | 7,603.32 | 18,251 |
| 2024-08-29 | 8,610.00 | 8,650.00 | 8,580.00 | 8,600.00 | 7,576.89 | 25,944 |
| 2024-08-28 | 8,600.00 | 8,630.00 | 8,590.00 | 8,630.00 | 7,603.32 | 16,067 |
| 2024-08-27 | 8,590.00 | 8,650.00 | 8,590.00 | 8,610.00 | 7,585.70 | 17,891 |
| 2024-08-26 | 8,580.00 | 8,640.00 | 8,570.00 | 8,590.00 | 7,568.08 | 23,167 |
| 2024-08-23 | 8,520.00 | 8,780.00 | 8,510.00 | 8,570.00 | 7,550.46 | 122,897 |
| 2024-08-22 | 8,580.00 | 8,580.00 | 8,500.00 | 8,520.00 | 7,506.41 | 13,454 |
| 2024-08-21 | 8,500.00 | 8,600.00 | 8,490.00 | 8,520.00 | 7,506.41 | 26,925 |
| 2024-08-20 | 8,500.00 | 8,520.00 | 8,470.00 | 8,500.00 | 7,488.79 | 11,643 |
| 2024-08-19 | 8,480.00 | 8,510.00 | 8,470.00 | 8,470.00 | 7,462.36 | 10,320 |
| 2024-08-16 | 8,510.00 | 8,550.00 | 8,470.00 | 8,480.00 | 7,471.17 | 23,358 |
| 2024-08-14 | 8,490.00 | 8,530.00 | 8,460.00 | 8,510.00 | 7,497.60 | 16,046 |
| 2024-08-13 | 8,530.00 | 8,600.00 | 8,430.00 | 8,480.00 | 7,471.17 | 36,456 |
| 2024-08-12 | 8,500.00 | 8,650.00 | 8,470.00 | 8,500.00 | 7,488.79 | 22,723 |
| 2024-08-09 | 8,490.00 | 8,530.00 | 8,440.00 | 8,500.00 | 7,488.79 | 14,914 |
| 2024-08-08 | 8,410.00 | 8,480.00 | 8,320.00 | 8,480.00 | 7,471.17 | 26,601 |
| 2024-08-07 | 8,310.00 | 8,470.00 | 8,300.00 | 8,430.00 | 7,427.12 | 40,051 |
| 2024-08-06 | 8,090.00 | 8,430.00 | 8,090.00 | 8,290.00 | 7,303.77 | 51,488 |
| 2024-08-05 | 8,510.00 | 8,520.00 | 8,000.00 | 8,060.00 | 7,101.13 | 155,728 |
| 2024-08-02 | 8,610.00 | 8,620.00 | 8,520.00 | 8,540.00 | 7,524.03 | 45,243 |
| 2024-08-01 | 8,630.00 | 8,640.00 | 8,570.00 | 8,630.00 | 7,603.32 | 16,930 |
| 2024-07-31 | 8,600.00 | 8,640.00 | 8,560.00 | 8,640.00 | 7,612.13 | 31,927 |
| 2024-07-30 | 8,620.00 | 8,670.00 | 8,580.00 | 8,600.00 | 7,576.89 | 12,368 |
| 2024-07-29 | 8,570.00 | 8,690.00 | 8,530.00 | 8,620.00 | 7,594.51 | 29,812 |
| 2024-07-26 | 8,590.00 | 8,620.00 | 8,560.00 | 8,600.00 | 7,576.89 | 16,243 |
| 2024-07-25 | 8,580.00 | 8,600.00 | 8,530.00 | 8,590.00 | 7,568.08 | 20,007 |
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.