Ibkimyoung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 2,370.00 | 2,585.00 | 2,360.00 | 2,430.00 | 2,026.49 | 2,950,436 |
| 2023-02-06 | 2,470.00 | 2,480.00 | 2,370.00 | 2,375.00 | 1,980.62 | 635,281 |
| 2023-02-03 | 2,525.00 | 2,560.00 | 2,500.00 | 2,500.00 | 2,084.87 | 799,520 |
| 2023-02-02 | 2,530.00 | 2,560.00 | 2,500.00 | 2,540.00 | 2,118.22 | 821,568 |
| 2023-02-01 | 2,520.00 | 2,645.00 | 2,455.00 | 2,525.00 | 2,105.72 | 3,164,274 |
| 2023-01-31 | 2,470.00 | 2,715.00 | 2,445.00 | 2,520.00 | 2,101.55 | 8,240,576 |
| 2023-01-30 | 2,315.00 | 2,445.00 | 2,275.00 | 2,360.00 | 1,968.11 | 2,529,659 |
| 2023-01-27 | 2,285.00 | 2,560.00 | 2,225.00 | 2,300.00 | 1,918.08 | 8,222,844 |
| 2023-01-26 | 2,270.00 | 2,290.00 | 2,225.00 | 2,230.00 | 1,859.70 | 757,371 |
| 2023-01-25 | 2,275.00 | 2,285.00 | 2,205.00 | 2,265.00 | 1,888.89 | 833,248 |
| 2023-01-20 | 2,165.00 | 2,335.00 | 2,165.00 | 2,265.00 | 1,888.89 | 3,512,258 |
| 2023-01-19 | 2,180.00 | 2,245.00 | 2,170.00 | 2,195.00 | 1,830.51 | 944,643 |
| 2023-01-18 | 2,155.00 | 2,435.00 | 2,130.00 | 2,220.00 | 1,851.36 | 5,941,778 |
| 2023-01-17 | 2,210.00 | 2,235.00 | 2,110.00 | 2,125.00 | 1,772.14 | 580,741 |
| 2023-01-16 | 2,160.00 | 2,330.00 | 2,155.00 | 2,210.00 | 1,843.02 | 3,449,171 |
| 2023-01-13 | 2,220.00 | 2,230.00 | 2,100.00 | 2,175.00 | 1,813.83 | 1,164,826 |
| 2023-01-12 | 2,255.00 | 2,310.00 | 2,190.00 | 2,195.00 | 1,830.51 | 1,483,687 |
| 2023-01-11 | 2,175.00 | 2,495.00 | 2,145.00 | 2,250.00 | 1,876.38 | 9,091,354 |
| 2023-01-10 | 2,150.00 | 2,340.00 | 2,125.00 | 2,185.00 | 1,822.17 | 6,886,155 |
| 2023-01-09 | 2,150.00 | 2,200.00 | 2,130.00 | 2,175.00 | 1,813.83 | 2,247,201 |
| 2023-01-06 | 2,010.00 | 2,390.00 | 2,000.00 | 2,160.00 | 1,801.32 | 15,826,800 |
| 2023-01-05 | 1,820.00 | 1,865.00 | 1,810.00 | 1,840.00 | 1,534.46 | 122,790 |
| 2023-01-04 | 1,740.00 | 1,845.00 | 1,740.00 | 1,825.00 | 1,521.95 | 68,831 |
| 2023-01-03 | 1,810.00 | 1,830.00 | 1,725.00 | 1,775.00 | 1,480.26 | 183,172 |
| 2023-01-02 | 1,910.00 | 1,930.00 | 1,830.00 | 1,850.00 | 1,542.80 | 113,596 |
| 2022-12-29 | 1,945.00 | 2,005.00 | 1,905.00 | 1,915.00 | 1,597.01 | 167,736 |
| 2022-12-28 | 1,970.00 | 1,975.00 | 1,950.00 | 1,965.00 | 1,638.70 | 91,753 |
| 2022-12-27 | 1,915.00 | 1,990.00 | 1,915.00 | 1,970.00 | 1,642.87 | 143,551 |
| 2022-12-26 | 1,910.00 | 1,945.00 | 1,905.00 | 1,935.00 | 1,613.69 | 95,962 |
| 2022-12-23 | 1,960.00 | 1,960.00 | 1,895.00 | 1,925.00 | 1,605.35 | 84,324 |
| 2022-12-22 | 1,955.00 | 1,975.00 | 1,945.00 | 1,970.00 | 1,642.87 | 88,582 |
| 2022-12-21 | 1,915.00 | 1,965.00 | 1,915.00 | 1,955.00 | 1,630.37 | 96,636 |
| 2022-12-20 | 1,980.00 | 1,980.00 | 1,905.00 | 1,930.00 | 1,609.52 | 86,897 |
| 2022-12-19 | 1,995.00 | 2,005.00 | 1,945.00 | 1,975.00 | 1,647.04 | 93,981 |
| 2022-12-16 | 1,940.00 | 2,000.00 | 1,920.00 | 1,960.00 | 1,634.54 | 152,839 |
| 2022-12-15 | 1,925.00 | 1,980.00 | 1,925.00 | 1,970.00 | 1,642.87 | 85,248 |
| 2022-12-14 | 1,915.00 | 1,950.00 | 1,910.00 | 1,940.00 | 1,617.86 | 77,821 |
| 2022-12-13 | 1,920.00 | 1,935.00 | 1,905.00 | 1,910.00 | 1,592.84 | 48,869 |
| 2022-12-12 | 1,965.00 | 1,965.00 | 1,905.00 | 1,920.00 | 1,601.18 | 29,416 |
| 2022-12-09 | 1,910.00 | 1,945.00 | 1,900.00 | 1,910.00 | 1,592.84 | 57,631 |
| 2022-12-08 | 1,970.00 | 1,970.00 | 1,900.00 | 1,910.00 | 1,592.84 | 68,985 |
| 2022-12-07 | 1,935.00 | 1,980.00 | 1,920.00 | 1,945.00 | 1,622.03 | 76,346 |
| 2022-12-06 | 1,980.00 | 1,985.00 | 1,930.00 | 1,955.00 | 1,630.37 | 51,288 |
| 2022-12-05 | 2,000.00 | 2,020.00 | 1,960.00 | 1,970.00 | 1,642.87 | 82,932 |
| 2022-12-02 | 2,005.00 | 2,020.00 | 1,980.00 | 2,000.00 | 1,667.89 | 92,951 |
| 2022-12-01 | 2,010.00 | 2,030.00 | 1,995.00 | 2,000.00 | 1,667.89 | 109,972 |
| 2022-11-30 | 1,975.00 | 2,010.00 | 1,975.00 | 1,995.00 | 1,663.72 | 96,380 |
| 2022-11-29 | 1,910.00 | 1,980.00 | 1,910.00 | 1,975.00 | 1,647.04 | 62,989 |
| 2022-11-28 | 2,000.00 | 2,020.00 | 1,925.00 | 1,940.00 | 1,617.86 | 105,621 |
| 2022-11-25 | 2,000.00 | 2,015.00 | 1,985.00 | 2,000.00 | 1,667.89 | 67,271 |
| 2022-11-24 | 1,985.00 | 2,020.00 | 1,980.00 | 2,000.00 | 1,667.89 | 100,880 |
| 2022-11-23 | 1,950.00 | 1,985.00 | 1,940.00 | 1,975.00 | 1,647.04 | 101,530 |
| 2022-11-22 | 1,940.00 | 1,975.00 | 1,930.00 | 1,940.00 | 1,617.86 | 103,630 |
| 2022-11-21 | 1,965.00 | 1,990.00 | 1,915.00 | 1,950.00 | 1,626.20 | 142,187 |
| 2022-11-18 | 1,980.00 | 2,020.00 | 1,955.00 | 1,985.00 | 1,655.38 | 110,945 |
| 2022-11-17 | 2,095.00 | 2,130.00 | 1,995.00 | 2,000.00 | 1,667.89 | 223,024 |
| 2022-11-16 | 2,050.00 | 2,050.00 | 1,985.00 | 2,035.00 | 1,697.08 | 207,192 |
| 2022-11-15 | 1,980.00 | 2,035.00 | 1,970.00 | 2,035.00 | 1,697.08 | 169,275 |
| 2022-11-14 | 1,945.00 | 1,995.00 | 1,945.00 | 1,985.00 | 1,655.38 | 211,812 |
| 2022-11-11 | 1,955.00 | 1,960.00 | 1,920.00 | 1,945.00 | 1,622.03 | 197,060 |
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.