Ibkimyoung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,895.00 | 1,930.00 | 1,860.00 | 1,920.00 | 1,601.18 | 74,131 |
| 2022-11-09 | 1,975.00 | 1,975.00 | 1,910.00 | 1,915.00 | 1,597.01 | 174,003 |
| 2022-11-08 | 1,930.00 | 1,940.00 | 1,910.00 | 1,925.00 | 1,605.35 | 147,821 |
| 2022-11-07 | 1,895.00 | 2,020.00 | 1,875.00 | 1,930.00 | 1,609.52 | 631,195 |
| 2022-11-04 | 1,905.00 | 1,910.00 | 1,855.00 | 1,895.00 | 1,580.33 | 152,517 |
| 2022-11-03 | 1,880.00 | 1,930.00 | 1,850.00 | 1,905.00 | 1,588.67 | 111,102 |
| 2022-11-02 | 1,895.00 | 1,915.00 | 1,865.00 | 1,890.00 | 1,576.16 | 108,767 |
| 2022-11-01 | 1,845.00 | 1,905.00 | 1,845.00 | 1,895.00 | 1,580.33 | 179,383 |
| 2022-10-31 | 1,835.00 | 1,860.00 | 1,825.00 | 1,850.00 | 1,542.80 | 97,112 |
| 2022-10-28 | 1,860.00 | 1,880.00 | 1,810.00 | 1,815.00 | 1,513.61 | 135,833 |
| 2022-10-27 | 1,860.00 | 1,960.00 | 1,795.00 | 1,860.00 | 1,551.14 | 577,036 |
| 2022-10-26 | 1,920.00 | 1,920.00 | 1,825.00 | 1,835.00 | 1,530.29 | 207,316 |
| 2022-10-25 | 1,875.00 | 1,930.00 | 1,835.00 | 1,930.00 | 1,609.52 | 400,691 |
| 2022-10-24 | 1,875.00 | 1,940.00 | 1,850.00 | 1,875.00 | 1,563.65 | 366,138 |
| 2022-10-21 | 1,900.00 | 2,260.00 | 1,830.00 | 1,830.00 | 1,526.12 | 8,113,406 |
| 2022-10-20 | 1,895.00 | 1,945.00 | 1,865.00 | 1,910.00 | 1,592.84 | 160,464 |
| 2022-10-19 | 1,930.00 | 1,930.00 | 1,875.00 | 1,895.00 | 1,580.33 | 145,269 |
| 2022-10-18 | 1,880.00 | 1,915.00 | 1,865.00 | 1,910.00 | 1,592.84 | 142,374 |
| 2022-10-17 | 1,750.00 | 1,855.00 | 1,735.00 | 1,855.00 | 1,546.97 | 155,337 |
| 2022-10-14 | 1,685.00 | 1,800.00 | 1,685.00 | 1,775.00 | 1,480.26 | 206,925 |
| 2022-10-13 | 1,770.00 | 1,785.00 | 1,660.00 | 1,675.00 | 1,396.86 | 237,436 |
| 2022-10-12 | 1,800.00 | 1,825.00 | 1,755.00 | 1,785.00 | 1,488.59 | 146,752 |
| 2022-10-11 | 1,910.00 | 2,060.00 | 1,795.00 | 1,800.00 | 1,501.10 | 1,030,544 |
| 2022-10-07 | 1,950.00 | 1,970.00 | 1,915.00 | 1,940.00 | 1,617.86 | 95,697 |
| 2022-10-06 | 1,885.00 | 1,980.00 | 1,885.00 | 1,960.00 | 1,634.54 | 184,142 |
| 2022-10-05 | 1,910.00 | 1,935.00 | 1,850.00 | 1,885.00 | 1,571.99 | 123,861 |
| 2022-10-04 | 1,870.00 | 1,905.00 | 1,845.00 | 1,900.00 | 1,584.50 | 139,694 |
| 2022-09-30 | 1,800.00 | 1,840.00 | 1,765.00 | 1,825.00 | 1,521.95 | 128,393 |
| 2022-09-29 | 1,840.00 | 1,910.00 | 1,810.00 | 1,825.00 | 1,521.95 | 113,023 |
| 2022-09-28 | 1,880.00 | 1,940.00 | 1,775.00 | 1,835.00 | 1,530.29 | 233,717 |
| 2022-09-27 | 1,880.00 | 1,955.00 | 1,850.00 | 1,905.00 | 1,588.67 | 208,428 |
| 2022-09-26 | 1,920.00 | 2,005.00 | 1,860.00 | 1,880.00 | 1,567.82 | 227,550 |
| 2022-09-23 | 2,055.00 | 2,075.00 | 1,980.00 | 1,990.00 | 1,659.55 | 115,752 |
| 2022-09-22 | 2,085.00 | 2,130.00 | 2,050.00 | 2,055.00 | 1,713.76 | 177,531 |
| 2022-09-21 | 2,130.00 | 2,165.00 | 2,090.00 | 2,130.00 | 1,776.31 | 76,398 |
| 2022-09-20 | 2,120.00 | 2,470.00 | 2,120.00 | 2,160.00 | 1,801.32 | 1,026,301 |
| 2022-09-19 | 2,235.00 | 2,235.00 | 2,110.00 | 2,145.00 | 1,788.82 | 96,264 |
| 2022-09-16 | 2,235.00 | 2,255.00 | 2,200.00 | 2,205.00 | 1,838.85 | 71,205 |
| 2022-09-15 | 2,275.00 | 2,285.00 | 2,235.00 | 2,255.00 | 1,880.55 | 101,490 |
| 2022-09-14 | 2,205.00 | 2,275.00 | 2,150.00 | 2,270.00 | 1,893.06 | 138,945 |
| 2022-09-13 | 2,165.00 | 2,265.00 | 2,165.00 | 2,265.00 | 1,888.89 | 146,186 |
| 2022-09-08 | 2,230.00 | 2,255.00 | 2,150.00 | 2,165.00 | 1,805.49 | 167,262 |
| 2022-09-07 | 2,240.00 | 2,270.00 | 2,210.00 | 2,210.00 | 1,843.02 | 114,940 |
| 2022-09-06 | 2,205.00 | 2,260.00 | 2,205.00 | 2,260.00 | 1,884.72 | 82,702 |
| 2022-09-05 | 2,250.00 | 2,380.00 | 2,150.00 | 2,235.00 | 1,863.87 | 343,982 |
| 2022-09-02 | 2,295.00 | 2,295.00 | 2,245.00 | 2,250.00 | 1,876.38 | 111,067 |
| 2022-09-01 | 2,320.00 | 2,335.00 | 2,260.00 | 2,265.00 | 1,888.89 | 171,881 |
| 2022-08-31 | 2,290.00 | 2,345.00 | 2,290.00 | 2,345.00 | 1,955.60 | 135,930 |
| 2022-08-30 | 2,300.00 | 2,335.00 | 2,270.00 | 2,310.00 | 1,926.42 | 187,048 |
| 2022-08-29 | 2,325.00 | 2,385.00 | 2,270.00 | 2,285.00 | 1,905.57 | 227,151 |
| 2022-08-26 | 2,425.00 | 2,500.00 | 2,400.00 | 2,415.00 | 2,013.98 | 229,805 |
| 2022-08-25 | 2,385.00 | 2,455.00 | 2,385.00 | 2,415.00 | 2,013.98 | 155,561 |
| 2022-08-24 | 2,350.00 | 2,405.00 | 2,340.00 | 2,380.00 | 1,984.79 | 144,593 |
| 2022-08-23 | 2,345.00 | 2,430.00 | 2,335.00 | 2,370.00 | 1,976.45 | 271,280 |
| 2022-08-22 | 2,475.00 | 2,565.00 | 2,410.00 | 2,420.00 | 2,018.15 | 690,184 |
| 2022-08-19 | 2,535.00 | 2,565.00 | 2,500.00 | 2,510.00 | 2,093.21 | 325,203 |
| 2022-08-18 | 2,550.00 | 2,610.00 | 2,510.00 | 2,570.00 | 2,143.24 | 663,272 |
| 2022-08-17 | 2,630.00 | 2,650.00 | 2,550.00 | 2,590.00 | 2,159.92 | 995,429 |
| 2022-08-16 | 2,465.00 | 2,880.00 | 2,445.00 | 2,640.00 | 2,201.62 | 14,699,300 |
| 2022-08-12 | 2,445.00 | 2,630.00 | 2,425.00 | 2,465.00 | 2,055.68 | 748,344 |
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.