Ibkimyoung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,764.00 | 1,794.00 | 1,733.00 | 1,765.00 | 1,488.16 | 75,693 |
| 2024-07-23 | 1,800.00 | 1,823.00 | 1,700.00 | 1,764.00 | 1,487.32 | 293,292 |
| 2024-07-22 | 1,818.00 | 1,838.00 | 1,805.00 | 1,805.00 | 1,521.89 | 103,348 |
| 2024-07-19 | 1,811.00 | 1,840.00 | 1,811.00 | 1,830.00 | 1,542.97 | 49,015 |
| 2024-07-18 | 1,821.00 | 1,844.00 | 1,812.00 | 1,830.00 | 1,542.97 | 78,837 |
| 2024-07-17 | 1,850.00 | 1,859.00 | 1,842.00 | 1,843.00 | 1,553.93 | 85,779 |
| 2024-07-16 | 1,827.00 | 1,847.00 | 1,824.00 | 1,842.00 | 1,553.08 | 81,734 |
| 2024-07-15 | 1,832.00 | 1,845.00 | 1,829.00 | 1,837.00 | 1,548.87 | 42,514 |
| 2024-07-12 | 1,851.00 | 1,851.00 | 1,833.00 | 1,839.00 | 1,550.56 | 79,276 |
| 2024-07-11 | 1,861.00 | 1,886.00 | 1,848.00 | 1,849.00 | 1,558.99 | 107,088 |
| 2024-07-10 | 1,858.00 | 1,905.00 | 1,839.00 | 1,877.00 | 1,582.59 | 447,356 |
| 2024-07-09 | 1,840.00 | 1,868.00 | 1,831.00 | 1,858.00 | 1,566.58 | 253,076 |
| 2024-07-08 | 1,820.00 | 2,000.00 | 1,820.00 | 1,841.00 | 1,552.24 | 3,551,101 |
| 2024-07-05 | 1,814.00 | 1,835.00 | 1,808.00 | 1,827.00 | 1,540.44 | 77,442 |
| 2024-07-04 | 1,818.00 | 1,836.00 | 1,817.00 | 1,826.00 | 1,539.59 | 92,920 |
| 2024-07-03 | 1,841.00 | 1,860.00 | 1,818.00 | 1,818.00 | 1,532.85 | 167,860 |
| 2024-07-02 | 1,863.00 | 1,865.00 | 1,831.00 | 1,839.00 | 1,550.56 | 57,603 |
| 2024-07-01 | 1,829.00 | 1,873.00 | 1,820.00 | 1,865.00 | 1,572.48 | 118,876 |
| 2024-06-28 | 1,825.00 | 1,852.00 | 1,825.00 | 1,840.00 | 1,551.40 | 68,119 |
| 2024-06-27 | 1,855.00 | 1,867.00 | 1,827.00 | 1,827.00 | 1,540.44 | 113,846 |
| 2024-06-26 | 1,823.00 | 1,868.00 | 1,823.00 | 1,860.00 | 1,568.26 | 116,850 |
| 2024-06-25 | 1,816.00 | 1,852.00 | 1,816.00 | 1,840.00 | 1,551.40 | 102,563 |
| 2024-06-24 | 1,824.00 | 1,854.00 | 1,820.00 | 1,833.00 | 1,545.50 | 128,750 |
| 2024-06-21 | 1,834.00 | 1,866.00 | 1,827.00 | 1,842.00 | 1,553.08 | 214,697 |
| 2024-06-20 | 1,870.00 | 1,886.00 | 1,853.00 | 1,868.00 | 1,575.01 | 268,977 |
| 2024-06-19 | 1,844.00 | 1,870.00 | 1,844.00 | 1,850.00 | 1,559.83 | 129,557 |
| 2024-06-18 | 1,840.00 | 1,875.00 | 1,840.00 | 1,858.00 | 1,566.58 | 94,380 |
| 2024-06-17 | 1,841.00 | 1,858.00 | 1,841.00 | 1,854.00 | 1,563.20 | 126,598 |
| 2024-06-14 | 1,830.00 | 1,849.00 | 1,806.00 | 1,829.00 | 1,542.12 | 101,293 |
| 2024-06-13 | 1,830.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,542.97 | 135,392 |
| 2024-06-12 | 1,800.00 | 1,822.00 | 1,800.00 | 1,815.00 | 1,530.32 | 96,766 |
| 2024-06-11 | 1,803.00 | 1,821.00 | 1,798.00 | 1,804.00 | 1,521.04 | 142,929 |
| 2024-06-10 | 1,818.00 | 1,830.00 | 1,799.00 | 1,817.00 | 1,532.01 | 81,212 |
| 2024-06-07 | 1,800.00 | 1,838.00 | 1,799.00 | 1,818.00 | 1,532.85 | 173,819 |
| 2024-06-05 | 1,840.00 | 1,851.00 | 1,795.00 | 1,800.00 | 1,517.67 | 247,436 |
| 2024-06-04 | 1,839.00 | 1,865.00 | 1,810.00 | 1,813.00 | 1,528.63 | 170,161 |
| 2024-06-03 | 1,841.00 | 1,872.00 | 1,822.00 | 1,854.00 | 1,563.20 | 224,214 |
| 2024-05-31 | 1,846.00 | 1,904.00 | 1,846.00 | 1,851.00 | 1,560.67 | 162,053 |
| 2024-05-30 | 1,882.00 | 1,899.00 | 1,861.00 | 1,867.00 | 1,574.16 | 177,791 |
| 2024-05-29 | 1,859.00 | 1,921.00 | 1,856.00 | 1,902.00 | 1,603.67 | 250,467 |
| 2024-05-28 | 1,840.00 | 1,871.00 | 1,831.00 | 1,865.00 | 1,572.48 | 182,971 |
| 2024-05-27 | 1,999.00 | 2,095.00 | 1,861.00 | 1,861.00 | 1,569.10 | 1,250,242 |
| 2024-05-24 | 1,891.00 | 1,982.00 | 1,884.00 | 1,929.00 | 1,626.44 | 1,106,634 |
| 2024-05-23 | 1,895.00 | 1,908.00 | 1,882.00 | 1,882.00 | 1,586.81 | 203,151 |
| 2024-05-22 | 1,922.00 | 1,960.00 | 1,903.00 | 1,910.00 | 1,610.42 | 487,560 |
| 2024-05-21 | 1,952.00 | 1,971.00 | 1,917.00 | 1,963.00 | 1,655.11 | 472,160 |
| 2024-05-20 | 1,965.00 | 1,992.00 | 1,950.00 | 1,960.00 | 1,652.58 | 699,004 |
| 2024-05-17 | 2,190.00 | 2,360.00 | 1,977.00 | 1,977.00 | 1,666.91 | 19,734,471 |
| 2024-05-16 | 1,995.00 | 2,075.00 | 1,962.00 | 2,045.00 | 1,724.24 | 1,103,800 |
| 2024-05-14 | 1,984.00 | 1,990.00 | 1,956.00 | 1,971.00 | 1,661.85 | 145,553 |
| 2024-05-13 | 1,965.00 | 1,985.00 | 1,935.00 | 1,983.00 | 1,671.97 | 236,698 |
| 2024-05-10 | 1,949.00 | 1,972.00 | 1,926.00 | 1,955.00 | 1,648.36 | 237,312 |
| 2024-05-09 | 1,900.00 | 1,949.00 | 1,893.00 | 1,949.00 | 1,643.30 | 267,683 |
| 2024-05-08 | 1,877.00 | 1,912.00 | 1,875.00 | 1,909.00 | 1,609.58 | 160,452 |
| 2024-05-07 | 1,872.00 | 1,904.00 | 1,869.00 | 1,876.00 | 1,581.75 | 104,364 |
| 2024-05-03 | 1,873.00 | 1,907.00 | 1,855.00 | 1,872.00 | 1,578.38 | 129,971 |
| 2024-05-02 | 1,851.00 | 1,894.00 | 1,839.00 | 1,885.00 | 1,589.34 | 131,636 |
| 2024-04-30 | 1,900.00 | 1,905.00 | 1,847.00 | 1,851.00 | 1,560.67 | 149,715 |
| 2024-04-29 | 1,852.00 | 1,903.00 | 1,852.00 | 1,893.00 | 1,596.09 | 227,161 |
| 2024-04-26 | 1,870.00 | 1,882.00 | 1,849.00 | 1,852.00 | 1,561.52 | 129,249 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 100.0000 KRW |
| 2026-03-13 | 300.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.