Ibkimyoung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,651.00 | 1,699.00 | 1,640.00 | 1,667.00 | 1,390.19 | 94,834 |
| 2023-10-31 | 1,662.00 | 1,727.00 | 1,650.00 | 1,653.00 | 1,378.51 | 122,092 |
| 2023-10-30 | 1,679.00 | 1,710.00 | 1,629.00 | 1,660.00 | 1,384.35 | 219,859 |
| 2023-10-27 | 1,840.00 | 2,020.00 | 1,676.00 | 1,682.00 | 1,402.70 | 3,254,805 |
| 2023-10-26 | 1,657.00 | 1,709.00 | 1,657.00 | 1,700.00 | 1,417.71 | 51,714 |
| 2023-10-25 | 1,700.00 | 1,727.00 | 1,695.00 | 1,698.00 | 1,416.04 | 58,653 |
| 2023-10-24 | 1,635.00 | 1,700.00 | 1,620.00 | 1,698.00 | 1,416.04 | 58,911 |
| 2023-10-23 | 1,646.00 | 1,707.00 | 1,646.00 | 1,655.00 | 1,380.18 | 51,138 |
| 2023-10-20 | 1,660.00 | 1,702.00 | 1,660.00 | 1,688.00 | 1,407.70 | 88,750 |
| 2023-10-19 | 1,683.00 | 1,709.00 | 1,683.00 | 1,689.00 | 1,408.54 | 68,949 |
| 2023-10-18 | 1,748.00 | 1,748.00 | 1,712.00 | 1,723.00 | 1,436.89 | 35,844 |
| 2023-10-17 | 1,717.00 | 1,779.00 | 1,711.00 | 1,739.00 | 1,450.23 | 58,715 |
| 2023-10-16 | 1,710.00 | 1,731.00 | 1,710.00 | 1,710.00 | 1,426.05 | 40,409 |
| 2023-10-13 | 1,755.00 | 1,769.00 | 1,720.00 | 1,738.00 | 1,449.40 | 41,469 |
| 2023-10-12 | 1,755.00 | 1,769.00 | 1,740.00 | 1,755.00 | 1,463.58 | 47,243 |
| 2023-10-11 | 1,713.00 | 1,762.00 | 1,713.00 | 1,755.00 | 1,463.58 | 67,401 |
| 2023-10-10 | 1,790.00 | 1,800.00 | 1,670.00 | 1,718.00 | 1,432.72 | 68,754 |
| 2023-10-06 | 1,680.00 | 1,787.00 | 1,680.00 | 1,770.00 | 1,476.09 | 71,083 |
| 2023-10-05 | 1,698.00 | 1,757.00 | 1,689.00 | 1,689.00 | 1,408.54 | 106,876 |
| 2023-10-04 | 1,702.00 | 1,750.00 | 1,698.00 | 1,698.00 | 1,416.04 | 57,943 |
| 2023-09-27 | 1,700.00 | 1,758.00 | 1,695.00 | 1,758.00 | 1,466.08 | 34,436 |
| 2023-09-26 | 1,692.00 | 1,740.00 | 1,692.00 | 1,704.00 | 1,421.04 | 99,348 |
| 2023-09-25 | 1,765.00 | 1,767.00 | 1,707.00 | 1,710.00 | 1,426.05 | 114,905 |
| 2023-09-22 | 1,755.00 | 1,798.00 | 1,740.00 | 1,753.00 | 1,461.91 | 70,715 |
| 2023-09-21 | 1,796.00 | 1,839.00 | 1,774.00 | 1,788.00 | 1,491.10 | 165,365 |
| 2023-09-20 | 1,809.00 | 1,817.00 | 1,799.00 | 1,800.00 | 1,501.10 | 50,614 |
| 2023-09-19 | 1,820.00 | 1,843.00 | 1,803.00 | 1,807.00 | 1,506.94 | 55,120 |
| 2023-09-18 | 1,837.00 | 1,875.00 | 1,825.00 | 1,830.00 | 1,526.12 | 136,499 |
| 2023-09-15 | 1,836.00 | 1,855.00 | 1,821.00 | 1,834.00 | 1,529.46 | 52,978 |
| 2023-09-14 | 1,839.00 | 1,867.00 | 1,807.00 | 1,836.00 | 1,531.13 | 149,691 |
| 2023-09-13 | 1,792.00 | 1,825.00 | 1,792.00 | 1,807.00 | 1,506.94 | 101,170 |
| 2023-09-12 | 1,820.00 | 1,844.00 | 1,800.00 | 1,801.00 | 1,501.94 | 94,543 |
| 2023-09-11 | 1,810.00 | 1,843.00 | 1,797.00 | 1,805.00 | 1,505.27 | 105,800 |
| 2023-09-08 | 1,811.00 | 1,823.00 | 1,799.00 | 1,808.00 | 1,507.78 | 68,949 |
| 2023-09-07 | 1,861.00 | 1,880.00 | 1,798.00 | 1,823.00 | 1,520.28 | 130,207 |
| 2023-09-06 | 1,850.00 | 1,885.00 | 1,818.00 | 1,861.00 | 1,551.97 | 143,017 |
| 2023-09-05 | 1,820.00 | 1,911.00 | 1,795.00 | 1,850.00 | 1,542.80 | 352,504 |
| 2023-09-04 | 1,882.00 | 1,882.00 | 1,830.00 | 1,830.00 | 1,526.12 | 134,764 |
| 2023-09-01 | 1,900.00 | 1,917.00 | 1,865.00 | 1,875.00 | 1,563.65 | 145,104 |
| 2023-08-31 | 1,911.00 | 1,993.00 | 1,910.00 | 1,912.00 | 1,594.51 | 895,396 |
| 2023-08-30 | 1,910.00 | 1,931.00 | 1,874.00 | 1,913.00 | 1,595.34 | 310,989 |
| 2023-08-29 | 1,830.00 | 2,155.00 | 1,828.00 | 1,928.00 | 1,607.85 | 5,512,556 |
| 2023-08-28 | 1,770.00 | 1,835.00 | 1,770.00 | 1,830.00 | 1,526.12 | 119,666 |
| 2023-08-25 | 1,804.00 | 1,813.00 | 1,763.00 | 1,770.00 | 1,476.09 | 87,716 |
| 2023-08-24 | 1,806.00 | 1,841.00 | 1,783.00 | 1,810.00 | 1,509.44 | 110,804 |
| 2023-08-23 | 1,756.00 | 1,840.00 | 1,756.00 | 1,824.00 | 1,521.12 | 134,522 |
| 2023-08-22 | 1,803.00 | 1,815.00 | 1,755.00 | 1,797.00 | 1,498.60 | 54,192 |
| 2023-08-21 | 1,825.00 | 1,850.00 | 1,803.00 | 1,803.00 | 1,503.61 | 53,869 |
| 2023-08-18 | 1,826.00 | 1,859.00 | 1,740.00 | 1,843.00 | 1,536.96 | 154,579 |
| 2023-08-17 | 1,839.00 | 1,865.00 | 1,790.00 | 1,838.00 | 1,532.79 | 126,977 |
| 2023-08-16 | 1,900.00 | 1,903.00 | 1,836.00 | 1,857.00 | 1,548.64 | 90,500 |
| 2023-08-14 | 1,925.00 | 1,935.00 | 1,880.00 | 1,904.00 | 1,587.83 | 77,195 |
| 2023-08-11 | 1,894.00 | 1,935.00 | 1,880.00 | 1,925.00 | 1,605.35 | 120,429 |
| 2023-08-10 | 1,853.00 | 1,895.00 | 1,840.00 | 1,894.00 | 1,579.49 | 68,106 |
| 2023-08-09 | 1,854.00 | 1,869.00 | 1,814.00 | 1,853.00 | 1,545.30 | 74,032 |
| 2023-08-08 | 1,899.00 | 1,915.00 | 1,834.00 | 1,855.00 | 1,546.97 | 88,957 |
| 2023-08-07 | 1,884.00 | 1,913.00 | 1,872.00 | 1,908.00 | 1,591.17 | 83,450 |
| 2023-08-04 | 1,841.00 | 1,907.00 | 1,840.00 | 1,884.00 | 1,571.16 | 101,321 |
| 2023-08-03 | 1,870.00 | 1,880.00 | 1,740.00 | 1,870.00 | 1,559.48 | 80,985 |
| 2023-08-02 | 1,888.00 | 1,910.00 | 1,864.00 | 1,870.00 | 1,559.48 | 83,031 |
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.