Ibkimyoung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,872.00 | 1,932.00 | 1,872.00 | 1,898.00 | 1,582.83 | 243,662 |
| 2023-07-31 | 1,833.00 | 1,891.00 | 1,833.00 | 1,889.00 | 1,575.33 | 139,057 |
| 2023-07-28 | 1,805.00 | 1,866.00 | 1,805.00 | 1,850.00 | 1,542.80 | 182,416 |
| 2023-07-27 | 1,735.00 | 1,837.00 | 1,735.00 | 1,822.00 | 1,519.45 | 219,181 |
| 2023-07-26 | 1,775.00 | 1,797.00 | 1,669.00 | 1,742.00 | 1,452.73 | 471,489 |
| 2023-07-25 | 1,841.00 | 1,869.00 | 1,743.00 | 1,800.00 | 1,501.10 | 183,498 |
| 2023-07-24 | 1,940.00 | 1,940.00 | 1,800.00 | 1,841.00 | 1,535.30 | 276,289 |
| 2023-07-21 | 1,930.00 | 1,996.00 | 1,908.00 | 1,935.00 | 1,613.69 | 316,307 |
| 2023-07-20 | 1,910.00 | 1,990.00 | 1,890.00 | 1,932.00 | 1,611.18 | 192,952 |
| 2023-07-19 | 1,962.00 | 1,974.00 | 1,909.00 | 1,910.00 | 1,592.84 | 263,820 |
| 2023-07-18 | 2,045.00 | 2,070.00 | 1,958.00 | 1,962.00 | 1,636.20 | 465,693 |
| 2023-07-17 | 2,045.00 | 2,055.00 | 2,010.00 | 2,055.00 | 1,713.76 | 149,053 |
| 2023-07-14 | 2,075.00 | 2,105.00 | 2,025.00 | 2,025.00 | 1,688.74 | 187,282 |
| 2023-07-13 | 2,020.00 | 2,090.00 | 2,015.00 | 2,080.00 | 1,734.61 | 279,803 |
| 2023-07-12 | 2,090.00 | 2,090.00 | 2,020.00 | 2,025.00 | 1,688.74 | 207,692 |
| 2023-07-11 | 2,030.00 | 2,095.00 | 2,025.00 | 2,090.00 | 1,742.95 | 326,147 |
| 2023-07-10 | 2,035.00 | 2,045.00 | 1,991.00 | 2,035.00 | 1,697.08 | 167,472 |
| 2023-07-07 | 2,025.00 | 2,045.00 | 2,000.00 | 2,040.00 | 1,701.25 | 113,283 |
| 2023-07-06 | 2,120.00 | 2,120.00 | 2,010.00 | 2,025.00 | 1,688.74 | 239,454 |
| 2023-07-05 | 2,170.00 | 2,170.00 | 2,065.00 | 2,085.00 | 1,738.78 | 216,964 |
| 2023-07-04 | 2,195.00 | 2,210.00 | 2,100.00 | 2,150.00 | 1,792.99 | 474,937 |
| 2023-07-03 | 2,100.00 | 2,210.00 | 2,095.00 | 2,195.00 | 1,830.51 | 733,723 |
| 2023-06-30 | 2,155.00 | 2,170.00 | 2,080.00 | 2,090.00 | 1,742.95 | 467,841 |
| 2023-06-29 | 2,230.00 | 2,230.00 | 2,130.00 | 2,185.00 | 1,822.17 | 723,617 |
| 2023-06-28 | 2,300.00 | 2,350.00 | 2,240.00 | 2,270.00 | 1,893.06 | 1,254,300 |
| 2023-06-27 | 2,200.00 | 2,400.00 | 2,200.00 | 2,265.00 | 1,888.89 | 3,868,976 |
| 2023-06-26 | 2,200.00 | 2,485.00 | 2,130.00 | 2,230.00 | 1,859.70 | 9,415,923 |
| 2023-06-23 | 2,295.00 | 2,315.00 | 2,200.00 | 2,215.00 | 1,847.19 | 1,662,643 |
| 2023-06-22 | 2,275.00 | 2,745.00 | 2,270.00 | 2,345.00 | 1,955.60 | 27,015,119 |
| 2023-06-21 | 1,990.00 | 2,480.00 | 1,979.00 | 2,345.00 | 1,955.60 | 16,992,561 |
| 2023-06-20 | 1,980.00 | 2,005.00 | 1,972.00 | 1,990.00 | 1,659.55 | 54,942 |
| 2023-06-19 | 1,991.00 | 2,010.00 | 1,991.00 | 2,005.00 | 1,672.06 | 51,926 |
| 2023-06-16 | 1,988.00 | 2,020.00 | 1,988.00 | 2,010.00 | 1,676.23 | 105,094 |
| 2023-06-15 | 1,993.00 | 2,010.00 | 1,966.00 | 1,982.00 | 1,652.88 | 52,713 |
| 2023-06-14 | 2,010.00 | 2,030.00 | 1,972.00 | 2,005.00 | 1,672.06 | 96,324 |
| 2023-06-13 | 1,992.00 | 2,030.00 | 1,992.00 | 2,015.00 | 1,680.40 | 49,534 |
| 2023-06-12 | 2,025.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,676.23 | 99,607 |
| 2023-06-09 | 2,020.00 | 2,045.00 | 2,005.00 | 2,020.00 | 1,684.57 | 94,566 |
| 2023-06-08 | 2,005.00 | 2,050.00 | 2,000.00 | 2,020.00 | 1,684.57 | 106,121 |
| 2023-06-07 | 2,015.00 | 2,040.00 | 2,005.00 | 2,025.00 | 1,688.74 | 72,338 |
| 2023-06-05 | 2,045.00 | 2,050.00 | 2,010.00 | 2,015.00 | 1,680.40 | 59,616 |
| 2023-06-02 | 2,040.00 | 2,065.00 | 2,025.00 | 2,050.00 | 1,709.59 | 90,010 |
| 2023-06-01 | 2,040.00 | 2,065.00 | 1,995.00 | 2,055.00 | 1,713.76 | 222,289 |
| 2023-05-31 | 1,991.00 | 2,065.00 | 1,990.00 | 2,065.00 | 1,722.10 | 193,693 |
| 2023-05-30 | 2,025.00 | 2,025.00 | 1,990.00 | 2,000.00 | 1,667.89 | 93,564 |
| 2023-05-26 | 2,000.00 | 2,020.00 | 1,991.00 | 2,010.00 | 1,676.23 | 91,229 |
| 2023-05-25 | 2,025.00 | 2,040.00 | 2,000.00 | 2,005.00 | 1,672.06 | 71,335 |
| 2023-05-24 | 2,030.00 | 2,040.00 | 2,015.00 | 2,030.00 | 1,692.91 | 69,626 |
| 2023-05-23 | 2,015.00 | 2,060.00 | 2,015.00 | 2,030.00 | 1,692.91 | 72,776 |
| 2023-05-22 | 1,994.00 | 2,030.00 | 1,984.00 | 2,030.00 | 1,692.91 | 162,397 |
| 2023-05-19 | 1,994.00 | 2,025.00 | 1,983.00 | 1,994.00 | 1,662.89 | 62,699 |
| 2023-05-18 | 1,940.00 | 1,998.00 | 1,930.00 | 1,991.00 | 1,660.39 | 138,368 |
| 2023-05-17 | 1,932.00 | 1,953.00 | 1,925.00 | 1,926.00 | 1,606.18 | 122,818 |
| 2023-05-16 | 1,935.00 | 2,000.00 | 1,910.00 | 1,950.00 | 1,626.20 | 67,763 |
| 2023-05-15 | 1,978.00 | 1,984.00 | 1,925.00 | 1,935.00 | 1,613.69 | 83,301 |
| 2023-05-12 | 1,990.00 | 2,010.00 | 1,963.00 | 1,978.00 | 1,649.55 | 109,107 |
| 2023-05-11 | 2,010.00 | 2,055.00 | 2,000.00 | 2,005.00 | 1,672.06 | 130,043 |
| 2023-05-10 | 2,000.00 | 2,025.00 | 1,993.00 | 2,010.00 | 1,676.23 | 89,325 |
| 2023-05-09 | 2,055.00 | 2,070.00 | 1,998.00 | 2,010.00 | 1,676.23 | 132,513 |
| 2023-05-08 | 2,020.00 | 2,070.00 | 2,020.00 | 2,055.00 | 1,713.76 | 108,457 |
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.