Imarketkorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,120.00 | 8,260.00 | 8,120.00 | 8,180.00 | 8,180.00 | 47,398 |
| 2026-10-15 | 8,100.00 | 8,170.00 | 8,030.00 | 8,120.00 | 8,120.00 | 114,608 |
| 2026-10-14 | 8,220.00 | 8,380.00 | 8,150.00 | 8,170.00 | 8,170.00 | 56,857 |
| 2026-10-13 | 8,130.00 | 8,320.00 | 7,960.00 | 8,270.00 | 8,270.00 | 126,384 |
| 2026-10-12 | 8,200.00 | 8,250.00 | 8,110.00 | 8,140.00 | 8,140.00 | 43,581 |
| 2026-10-08 | 8,230.00 | 8,280.00 | 8,160.00 | 8,270.00 | 8,270.00 | 49,482 |
| 2026-10-07 | 8,160.00 | 8,260.00 | 8,120.00 | 8,230.00 | 8,230.00 | 50,619 |
| 2026-10-06 | 8,200.00 | 8,210.00 | 8,140.00 | 8,170.00 | 8,170.00 | 32,473 |
| 2026-10-02 | 8,160.00 | 8,230.00 | 8,120.00 | 8,200.00 | 8,200.00 | 53,218 |
| 2026-10-01 | 8,200.00 | 8,280.00 | 8,150.00 | 8,200.00 | 8,200.00 | 33,690 |
| 2026-09-30 | 8,320.00 | 8,320.00 | 8,150.00 | 8,150.00 | 8,150.00 | 48,820 |
| 2026-09-29 | 8,280.00 | 8,350.00 | 8,180.00 | 8,330.00 | 8,330.00 | 80,424 |
| 2026-09-28 | 8,390.00 | 8,420.00 | 8,300.00 | 8,330.00 | 8,330.00 | 79,912 |
| 2026-09-23 | 8,360.00 | 8,420.00 | 8,310.00 | 8,390.00 | 8,390.00 | 97,089 |
| 2026-09-22 | 8,370.00 | 8,370.00 | 8,300.00 | 8,340.00 | 8,340.00 | 12,823 |
| 2026-09-21 | 8,330.00 | 8,420.00 | 8,270.00 | 8,340.00 | 8,340.00 | 30,273 |
| 2026-09-18 | 8,360.00 | 8,410.00 | 8,270.00 | 8,360.00 | 8,360.00 | 46,458 |
| 2026-09-17 | 8,150.00 | 8,400.00 | 8,150.00 | 8,350.00 | 8,350.00 | 104,043 |
| 2026-09-16 | 8,150.00 | 8,210.00 | 8,100.00 | 8,160.00 | 8,160.00 | 62,087 |
| 2026-09-15 | 8,150.00 | 8,200.00 | 8,100.00 | 8,150.00 | 8,150.00 | 22,138 |
| 2026-09-14 | 8,160.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 13,845 |
| 2026-09-11 | 8,140.00 | 8,200.00 | 8,110.00 | 8,160.00 | 8,160.00 | 16,193 |
| 2026-09-10 | 8,050.00 | 8,200.00 | 8,040.00 | 8,200.00 | 8,200.00 | 26,330 |
| 2026-09-09 | 8,110.00 | 8,140.00 | 7,850.00 | 8,040.00 | 8,040.00 | 51,607 |
| 2026-09-08 | 8,170.00 | 8,220.00 | 8,100.00 | 8,110.00 | 8,110.00 | 33,711 |
| 2026-09-07 | 8,110.00 | 8,200.00 | 8,100.00 | 8,170.00 | 8,170.00 | 30,654 |
| 2026-09-04 | 8,170.00 | 8,200.00 | 8,090.00 | 8,110.00 | 8,110.00 | 33,417 |
| 2026-09-03 | 8,130.00 | 8,200.00 | 8,080.00 | 8,170.00 | 8,170.00 | 44,161 |
| 2026-09-02 | 8,220.00 | 8,220.00 | 8,090.00 | 8,100.00 | 8,100.00 | 43,605 |
| 2026-09-01 | 8,240.00 | 8,270.00 | 8,160.00 | 8,220.00 | 8,220.00 | 32,380 |
| 2026-08-31 | 8,310.00 | 8,310.00 | 8,200.00 | 8,270.00 | 8,270.00 | 34,313 |
| 2026-08-28 | 8,270.00 | 8,310.00 | 8,160.00 | 8,310.00 | 8,310.00 | 74,706 |
| 2026-08-27 | 8,370.00 | 8,370.00 | 8,210.00 | 8,270.00 | 8,270.00 | 45,729 |
| 2026-08-26 | 8,360.00 | 8,490.00 | 8,230.00 | 8,310.00 | 8,310.00 | 119,902 |
| 2026-08-25 | 8,030.00 | 8,380.00 | 7,990.00 | 8,350.00 | 8,350.00 | 433,598 |
| 2026-08-24 | 8,000.00 | 8,060.00 | 7,950.00 | 8,030.00 | 8,030.00 | 63,727 |
| 2026-08-21 | 8,010.00 | 8,010.00 | 7,900.00 | 8,000.00 | 8,000.00 | 62,140 |
| 2026-08-20 | 7,950.00 | 8,010.00 | 7,880.00 | 8,010.00 | 8,010.00 | 52,075 |
| 2026-08-19 | 7,870.00 | 7,950.00 | 7,820.00 | 7,950.00 | 7,950.00 | 55,210 |
| 2026-08-18 | 7,970.00 | 8,020.00 | 7,860.00 | 7,960.00 | 7,960.00 | 71,032 |
| 2026-08-14 | 7,880.00 | 8,000.00 | 7,840.00 | 7,970.00 | 7,970.00 | 47,618 |
| 2026-08-13 | 8,020.00 | 8,020.00 | 7,840.00 | 7,870.00 | 7,870.00 | 72,733 |
| 2026-08-12 | 8,090.00 | 8,140.00 | 7,900.00 | 7,990.00 | 7,990.00 | 77,294 |
| 2026-08-11 | 8,030.00 | 8,160.00 | 8,020.00 | 8,080.00 | 8,080.00 | 82,863 |
| 2026-08-10 | 8,000.00 | 8,090.00 | 7,890.00 | 8,080.00 | 8,080.00 | 132,102 |
| 2026-08-07 | 7,630.00 | 7,990.00 | 7,520.00 | 7,990.00 | 7,990.00 | 483,327 |
| 2026-08-06 | 7,350.00 | 7,420.00 | 7,320.00 | 7,400.00 | 7,400.00 | 55,044 |
| 2026-08-05 | 7,290.00 | 7,390.00 | 7,290.00 | 7,370.00 | 7,370.00 | 43,388 |
| 2026-08-04 | 7,230.00 | 7,320.00 | 7,230.00 | 7,290.00 | 7,290.00 | 43,433 |
| 2026-08-03 | 7,270.00 | 7,330.00 | 7,210.00 | 7,260.00 | 7,260.00 | 34,668 |
| 2026-07-31 | 7,180.00 | 7,270.00 | 7,160.00 | 7,260.00 | 7,260.00 | 49,014 |
| 2026-07-30 | 7,100.00 | 7,200.00 | 7,070.00 | 7,090.00 | 7,090.00 | 49,305 |
| 2026-07-29 | 7,220.00 | 7,250.00 | 6,890.00 | 7,120.00 | 7,120.00 | 108,344 |
| 2026-07-28 | 7,280.00 | 7,280.00 | 7,130.00 | 7,190.00 | 7,190.00 | 50,615 |
| 2026-07-27 | 7,310.00 | 7,390.00 | 7,280.00 | 7,330.00 | 7,330.00 | 31,414 |
| 2026-07-24 | 7,240.00 | 7,350.00 | 7,240.00 | 7,260.00 | 7,260.00 | 31,907 |
| 2026-07-23 | 7,210.00 | 7,320.00 | 7,210.00 | 7,320.00 | 7,320.00 | 27,487 |
| 2026-07-22 | 7,330.00 | 7,350.00 | 7,200.00 | 7,210.00 | 7,210.00 | 51,805 |
| 2026-07-21 | 7,300.00 | 7,340.00 | 7,240.00 | 7,270.00 | 7,270.00 | 59,615 |
| 2026-07-20 | 7,450.00 | 7,460.00 | 7,290.00 | 7,330.00 | 7,330.00 | 50,633 |
Page 1 of 21 · 1,223 trading daysOlder →
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.