Ibkimyoung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,872.00 | 1,896.00 | 1,860.00 | 1,869.00 | 1,575.85 | 111,899 |
| 2024-04-24 | 1,842.00 | 1,908.00 | 1,835.00 | 1,890.00 | 1,593.56 | 206,043 |
| 2024-04-23 | 1,860.00 | 1,868.00 | 1,824.00 | 1,834.00 | 1,546.34 | 77,458 |
| 2024-04-22 | 1,828.00 | 1,860.00 | 1,818.00 | 1,860.00 | 1,568.26 | 71,864 |
| 2024-04-19 | 1,838.00 | 1,852.00 | 1,792.00 | 1,828.00 | 1,541.28 | 107,851 |
| 2024-04-18 | 1,820.00 | 1,861.00 | 1,810.00 | 1,852.00 | 1,561.52 | 112,723 |
| 2024-04-17 | 1,844.00 | 1,853.00 | 1,799.00 | 1,815.00 | 1,530.32 | 108,051 |
| 2024-04-16 | 1,848.00 | 1,974.00 | 1,756.00 | 1,799.00 | 1,516.83 | 311,769 |
| 2024-04-15 | 1,870.00 | 1,870.00 | 1,817.00 | 1,841.00 | 1,552.24 | 129,130 |
| 2024-04-12 | 1,862.00 | 1,883.00 | 1,834.00 | 1,870.00 | 1,576.69 | 163,012 |
| 2024-04-11 | 1,873.00 | 1,873.00 | 1,831.00 | 1,861.00 | 1,569.10 | 148,736 |
| 2024-04-09 | 1,900.00 | 1,936.00 | 1,874.00 | 1,874.00 | 1,580.07 | 206,367 |
| 2024-04-08 | 1,935.00 | 1,935.00 | 1,901.00 | 1,917.00 | 1,616.32 | 252,584 |
| 2024-04-05 | 1,951.00 | 1,960.00 | 1,916.00 | 1,935.00 | 1,631.50 | 202,214 |
| 2024-04-04 | 1,961.00 | 1,995.00 | 1,944.00 | 1,961.00 | 1,653.42 | 252,400 |
| 2024-04-03 | 1,996.00 | 2,005.00 | 1,970.00 | 1,970.00 | 1,661.01 | 186,527 |
| 2024-04-02 | 2,055.00 | 2,070.00 | 1,987.00 | 2,030.00 | 1,711.60 | 306,960 |
| 2024-04-01 | 1,982.00 | 2,120.00 | 1,981.00 | 2,060.00 | 1,736.89 | 761,803 |
| 2024-03-29 | 2,050.00 | 2,050.00 | 1,959.00 | 1,978.00 | 1,667.75 | 390,869 |
| 2024-03-28 | 2,030.00 | 2,070.00 | 1,993.00 | 2,025.00 | 1,707.38 | 342,895 |
| 2024-03-27 | 2,085.00 | 2,090.00 | 2,010.00 | 2,030.00 | 1,711.60 | 343,828 |
| 2024-03-26 | 2,035.00 | 2,115.00 | 2,030.00 | 2,085.00 | 1,757.97 | 382,324 |
| 2024-03-25 | 2,065.00 | 2,090.00 | 2,015.00 | 2,050.00 | 1,728.46 | 496,730 |
| 2024-03-22 | 2,140.00 | 2,190.00 | 2,090.00 | 2,095.00 | 1,766.40 | 560,524 |
| 2024-03-21 | 2,125.00 | 2,250.00 | 2,105.00 | 2,145.00 | 1,808.56 | 1,166,062 |
| 2024-03-20 | 2,280.00 | 2,470.00 | 2,080.00 | 2,105.00 | 1,774.83 | 3,319,152 |
| 2024-03-19 | 2,230.00 | 2,360.00 | 2,195.00 | 2,305.00 | 1,943.46 | 2,486,625 |
| 2024-03-18 | 2,150.00 | 2,250.00 | 2,110.00 | 2,245.00 | 1,892.87 | 955,385 |
| 2024-03-15 | 2,105.00 | 2,180.00 | 2,080.00 | 2,150.00 | 1,812.78 | 637,200 |
| 2024-03-14 | 2,125.00 | 2,225.00 | 2,060.00 | 2,105.00 | 1,774.83 | 868,686 |
| 2024-03-13 | 2,160.00 | 2,300.00 | 2,050.00 | 2,145.00 | 1,808.56 | 2,204,392 |
| 2024-03-12 | 2,120.00 | 2,195.00 | 2,050.00 | 2,115.00 | 1,783.26 | 1,242,703 |
| 2024-03-11 | 2,190.00 | 2,240.00 | 2,140.00 | 2,145.00 | 1,808.56 | 708,192 |
| 2024-03-08 | 2,235.00 | 2,255.00 | 2,135.00 | 2,215.00 | 1,867.58 | 922,366 |
| 2024-03-07 | 2,340.00 | 2,355.00 | 2,205.00 | 2,255.00 | 1,901.31 | 1,015,119 |
| 2024-03-06 | 2,440.00 | 2,470.00 | 2,300.00 | 2,340.00 | 1,972.97 | 1,730,456 |
| 2024-03-05 | 2,445.00 | 2,600.00 | 2,375.00 | 2,390.00 | 2,015.13 | 4,488,294 |
| 2024-03-04 | 2,265.00 | 2,580.00 | 2,260.00 | 2,505.00 | 2,112.09 | 12,804,410 |
| 2024-02-29 | 2,360.00 | 2,465.00 | 2,205.00 | 2,225.00 | 1,876.01 | 3,910,260 |
| 2024-02-28 | 2,385.00 | 2,665.00 | 2,335.00 | 2,420.00 | 2,040.43 | 13,507,180 |
| 2024-02-27 | 2,440.00 | 2,720.00 | 2,310.00 | 2,420.00 | 2,040.43 | 15,478,560 |
| 2024-02-26 | 2,555.00 | 2,965.00 | 2,430.00 | 2,475.00 | 2,086.80 | 30,188,480 |
| 2024-02-23 | 2,650.00 | 2,825.00 | 2,460.00 | 2,555.00 | 2,154.25 | 25,081,850 |
| 2024-02-22 | 2,050.00 | 2,665.00 | 2,010.00 | 2,665.00 | 2,247.00 | 47,065,539 |
| 2024-02-21 | 2,245.00 | 2,445.00 | 2,050.00 | 2,050.00 | 1,728.46 | 13,762,460 |
| 2024-02-20 | 1,850.00 | 2,335.00 | 1,808.00 | 2,300.00 | 1,939.25 | 26,112,400 |
| 2024-02-19 | 1,750.00 | 1,886.00 | 1,736.00 | 1,832.00 | 1,544.65 | 920,346 |
| 2024-02-16 | 1,737.00 | 1,760.00 | 1,722.00 | 1,752.00 | 1,477.20 | 89,194 |
| 2024-02-15 | 1,726.00 | 1,737.00 | 1,720.00 | 1,732.00 | 1,460.34 | 92,856 |
| 2024-02-14 | 1,720.00 | 1,734.00 | 1,700.00 | 1,728.00 | 1,456.97 | 131,996 |
| 2024-02-13 | 1,710.00 | 1,728.00 | 1,708.00 | 1,720.00 | 1,450.22 | 67,377 |
| 2024-02-08 | 1,708.00 | 1,735.00 | 1,708.00 | 1,713.00 | 1,444.32 | 115,680 |
| 2024-02-07 | 1,747.00 | 1,747.00 | 1,718.00 | 1,720.00 | 1,450.22 | 254,218 |
| 2024-02-06 | 1,821.00 | 1,988.00 | 1,731.00 | 1,750.00 | 1,475.51 | 3,933,915 |
| 2024-02-05 | 1,746.00 | 1,779.00 | 1,745.00 | 1,760.00 | 1,483.95 | 132,935 |
| 2024-02-02 | 1,741.00 | 1,801.00 | 1,741.00 | 1,769.00 | 1,491.53 | 62,343 |
| 2024-02-01 | 1,742.00 | 1,754.00 | 1,719.00 | 1,743.00 | 1,469.61 | 64,886 |
| 2024-01-31 | 1,785.00 | 1,792.00 | 1,742.00 | 1,742.00 | 1,468.77 | 58,182 |
| 2024-01-30 | 1,774.00 | 1,818.00 | 1,771.00 | 1,785.00 | 1,505.03 | 88,519 |
| 2024-01-29 | 1,784.00 | 1,829.00 | 1,763.00 | 1,790.00 | 1,509.24 | 93,653 |
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.