Ibkimyoung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,780.00 | 1,804.00 | 1,762.00 | 1,785.00 | 1,505.03 | 79,209 |
| 2024-01-25 | 1,826.00 | 1,828.00 | 1,774.00 | 1,780.00 | 1,500.81 | 82,022 |
| 2024-01-24 | 1,743.00 | 1,827.00 | 1,743.00 | 1,826.00 | 1,539.59 | 228,584 |
| 2024-01-23 | 1,769.00 | 1,769.00 | 1,739.00 | 1,743.00 | 1,469.61 | 77,124 |
| 2024-01-22 | 1,794.00 | 1,825.00 | 1,758.00 | 1,769.00 | 1,491.53 | 104,535 |
| 2024-01-19 | 1,782.00 | 1,824.00 | 1,781.00 | 1,794.00 | 1,512.61 | 62,729 |
| 2024-01-18 | 1,708.00 | 1,808.00 | 1,708.00 | 1,799.00 | 1,516.83 | 162,369 |
| 2024-01-17 | 1,798.00 | 1,803.00 | 1,715.00 | 1,727.00 | 1,456.12 | 189,516 |
| 2024-01-16 | 1,835.00 | 1,844.00 | 1,795.00 | 1,799.00 | 1,516.83 | 150,867 |
| 2024-01-15 | 1,840.00 | 1,862.00 | 1,835.00 | 1,835.00 | 1,547.18 | 103,574 |
| 2024-01-12 | 1,880.00 | 1,893.00 | 1,847.00 | 1,851.00 | 1,560.67 | 122,384 |
| 2024-01-11 | 1,868.00 | 1,895.00 | 1,866.00 | 1,894.00 | 1,596.93 | 111,562 |
| 2024-01-10 | 1,880.00 | 1,892.00 | 1,862.00 | 1,879.00 | 1,584.28 | 72,014 |
| 2024-01-09 | 1,880.00 | 1,890.00 | 1,841.00 | 1,880.00 | 1,585.12 | 151,758 |
| 2024-01-08 | 1,880.00 | 1,897.00 | 1,880.00 | 1,880.00 | 1,585.12 | 107,324 |
| 2024-01-05 | 1,849.00 | 1,884.00 | 1,831.00 | 1,880.00 | 1,585.12 | 162,874 |
| 2024-01-04 | 1,889.00 | 1,899.00 | 1,806.00 | 1,849.00 | 1,558.99 | 150,049 |
| 2024-01-03 | 1,870.00 | 1,913.00 | 1,845.00 | 1,880.00 | 1,585.12 | 216,204 |
| 2024-01-02 | 1,858.00 | 1,873.00 | 1,830.00 | 1,871.00 | 1,577.54 | 101,455 |
| 2023-12-28 | 1,854.00 | 1,870.00 | 1,844.00 | 1,858.00 | 1,566.58 | 192,330 |
| 2023-12-27 | 1,832.00 | 1,870.00 | 1,832.00 | 1,853.00 | 1,562.36 | 221,775 |
| 2023-12-26 | 1,834.00 | 1,855.00 | 1,801.00 | 1,832.00 | 1,527.79 | 169,124 |
| 2023-12-22 | 1,887.00 | 1,890.00 | 1,840.00 | 1,840.00 | 1,534.46 | 208,583 |
| 2023-12-21 | 1,860.00 | 1,895.00 | 1,840.00 | 1,872.00 | 1,561.15 | 225,730 |
| 2023-12-20 | 1,890.00 | 1,947.00 | 1,857.00 | 1,871.00 | 1,560.31 | 872,130 |
| 2023-12-19 | 1,862.00 | 1,880.00 | 1,838.00 | 1,863.00 | 1,553.64 | 237,485 |
| 2023-12-18 | 1,813.00 | 1,877.00 | 1,813.00 | 1,867.00 | 1,556.98 | 201,353 |
| 2023-12-15 | 1,832.00 | 1,855.00 | 1,816.00 | 1,824.00 | 1,521.12 | 87,510 |
| 2023-12-14 | 1,847.00 | 1,875.00 | 1,814.00 | 1,831.00 | 1,526.96 | 241,112 |
| 2023-12-13 | 1,846.00 | 1,858.00 | 1,816.00 | 1,847.00 | 1,540.30 | 147,788 |
| 2023-12-12 | 1,836.00 | 1,854.00 | 1,816.00 | 1,846.00 | 1,539.47 | 114,475 |
| 2023-12-11 | 1,858.00 | 1,863.00 | 1,824.00 | 1,836.00 | 1,531.13 | 127,242 |
| 2023-12-08 | 1,820.00 | 1,874.00 | 1,800.00 | 1,860.00 | 1,551.14 | 284,433 |
| 2023-12-07 | 1,826.00 | 1,865.00 | 1,800.00 | 1,820.00 | 1,517.78 | 219,451 |
| 2023-12-06 | 1,775.00 | 1,853.00 | 1,773.00 | 1,826.00 | 1,522.79 | 329,850 |
| 2023-12-05 | 1,806.00 | 1,819.00 | 1,765.00 | 1,775.00 | 1,480.26 | 235,822 |
| 2023-12-04 | 1,806.00 | 1,838.00 | 1,763.00 | 1,829.00 | 1,525.29 | 160,378 |
| 2023-12-01 | 1,770.00 | 1,818.00 | 1,768.00 | 1,811.00 | 1,510.28 | 175,003 |
| 2023-11-30 | 1,748.00 | 1,786.00 | 1,739.00 | 1,786.00 | 1,489.43 | 208,224 |
| 2023-11-29 | 1,763.00 | 1,816.00 | 1,763.00 | 1,763.00 | 1,470.25 | 285,790 |
| 2023-11-28 | 1,805.00 | 1,805.00 | 1,770.00 | 1,790.00 | 1,492.76 | 260,542 |
| 2023-11-27 | 1,835.00 | 1,871.00 | 1,799.00 | 1,806.00 | 1,506.11 | 526,333 |
| 2023-11-24 | 1,888.00 | 1,889.00 | 1,819.00 | 1,824.00 | 1,521.12 | 492,844 |
| 2023-11-23 | 1,810.00 | 2,000.00 | 1,794.00 | 1,851.00 | 1,543.64 | 5,412,833 |
| 2023-11-22 | 1,836.00 | 1,894.00 | 1,804.00 | 1,826.00 | 1,522.79 | 351,090 |
| 2023-11-21 | 1,784.00 | 1,900.00 | 1,784.00 | 1,835.00 | 1,530.29 | 2,282,421 |
| 2023-11-20 | 1,697.00 | 1,792.00 | 1,692.00 | 1,777.00 | 1,481.92 | 201,162 |
| 2023-11-17 | 1,777.00 | 1,777.00 | 1,712.00 | 1,717.00 | 1,431.89 | 94,248 |
| 2023-11-16 | 1,767.00 | 1,807.00 | 1,665.00 | 1,745.00 | 1,455.24 | 301,104 |
| 2023-11-15 | 1,725.00 | 1,775.00 | 1,700.00 | 1,765.00 | 1,471.92 | 340,008 |
| 2023-11-14 | 1,681.00 | 1,750.00 | 1,681.00 | 1,710.00 | 1,426.05 | 335,702 |
| 2023-11-13 | 1,715.00 | 1,945.00 | 1,656.00 | 1,681.00 | 1,401.86 | 1,455,434 |
| 2023-11-10 | 1,708.00 | 1,738.00 | 1,699.00 | 1,715.00 | 1,430.22 | 59,942 |
| 2023-11-09 | 1,767.00 | 1,780.00 | 1,720.00 | 1,733.00 | 1,445.23 | 70,270 |
| 2023-11-08 | 1,750.00 | 1,795.00 | 1,750.00 | 1,767.00 | 1,473.58 | 94,298 |
| 2023-11-07 | 1,725.00 | 1,765.00 | 1,725.00 | 1,750.00 | 1,459.41 | 33,499 |
| 2023-11-06 | 1,741.00 | 1,761.00 | 1,716.00 | 1,750.00 | 1,459.41 | 110,290 |
| 2023-11-03 | 1,712.00 | 1,780.00 | 1,705.00 | 1,740.00 | 1,451.07 | 305,444 |
| 2023-11-02 | 1,673.00 | 1,706.00 | 1,673.00 | 1,697.00 | 1,415.21 | 72,552 |
| 2023-11-01 | 1,651.00 | 1,699.00 | 1,640.00 | 1,667.00 | 1,390.19 | 94,834 |
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.