Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 339950.KQ stock page

Ibkimyoung Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-112,460.002,465.002,440.002,445.002,039.00174,882
2022-08-102,425.002,485.002,425.002,445.002,039.00232,852
2022-08-092,460.002,465.002,410.002,445.002,039.00145,163
2022-08-082,475.002,490.002,455.002,465.002,055.68135,310
2022-08-052,450.002,485.002,440.002,465.002,055.68206,794
2022-08-042,470.002,515.002,460.002,465.002,055.68387,942
2022-08-032,475.002,520.002,425.002,465.002,055.68524,592
2022-08-022,570.002,660.002,420.002,520.002,101.552,302,608
2022-08-012,555.002,855.002,555.002,590.002,159.929,993,474
2022-07-292,615.002,625.002,480.002,495.002,080.701,031,279
2022-07-282,645.002,685.002,595.002,640.002,201.621,204,004
2022-07-272,480.003,010.002,390.002,655.002,214.1318,090,109
2022-07-262,265.002,370.002,260.002,320.001,934.76373,589
2022-07-252,305.002,330.002,260.002,265.001,888.89159,959
2022-07-222,420.002,420.002,315.002,335.001,947.27413,547
2022-07-212,295.002,690.002,250.002,445.002,039.004,106,794
2022-07-202,295.002,350.002,200.002,250.001,876.38175,278
2022-07-192,175.002,245.002,170.002,230.001,859.7064,648
2022-07-182,220.002,220.002,130.002,200.001,834.6877,900
2022-07-152,170.002,170.002,090.002,120.001,767.9759,752
2022-07-142,115.002,185.002,115.002,165.001,805.4972,772
2022-07-132,150.002,175.002,090.002,175.001,813.8361,251
2022-07-122,205.002,205.002,095.002,150.001,792.9988,087
2022-07-112,135.002,245.002,130.002,205.001,838.85122,037
2022-07-082,095.002,180.002,095.002,135.001,780.4867,907
2022-07-072,170.002,170.002,085.002,100.001,751.2944,720
2022-07-062,060.002,125.002,040.002,075.001,730.4452,503
2022-07-051,960.002,120.001,960.002,060.001,717.93113,118
2022-07-041,995.002,065.001,935.001,960.001,634.5471,836
2022-07-012,040.002,125.001,995.002,015.001,680.4062,748
2022-06-302,125.002,170.002,035.002,040.001,701.2571,009
2022-06-292,060.002,160.002,055.002,125.001,772.1445,446
2022-06-282,095.002,160.002,085.002,135.001,780.4870,638
2022-06-271,990.002,115.001,990.002,105.001,755.46107,427
2022-06-241,845.002,005.001,815.002,005.001,672.06257,469
2022-06-232,010.002,045.001,875.001,875.001,563.65249,838
2022-06-222,185.002,230.002,005.002,010.001,676.23185,532
2022-06-212,120.002,190.002,110.002,150.001,792.99162,359
2022-06-202,340.002,340.002,110.002,130.001,776.31231,128
2022-06-172,200.002,340.002,115.002,320.001,934.76204,233
2022-06-162,315.002,390.002,290.002,290.001,909.74148,966
2022-06-152,535.002,555.002,285.002,305.001,922.25266,915
2022-06-142,450.002,565.002,310.002,510.002,093.21356,578
2022-06-132,690.002,700.002,560.002,560.002,134.90179,806
2022-06-102,780.002,790.002,730.002,735.002,280.8481,775
2022-06-092,820.002,825.002,770.002,780.002,318.37107,727
2022-06-082,750.002,975.002,720.002,785.002,322.54530,407
2022-06-072,815.002,820.002,750.002,750.002,293.3599,152
2022-06-032,795.002,860.002,785.002,830.002,360.07196,123
2022-06-022,800.002,820.002,730.002,765.002,305.86105,600
2022-05-312,790.002,820.002,735.002,775.002,314.2068,994
2022-05-302,705.002,795.002,705.002,755.002,297.5291,126
2022-05-272,720.002,745.002,700.002,700.002,251.6681,973
2022-05-262,685.002,750.002,685.002,720.002,268.3387,897
2022-05-252,710.002,750.002,665.002,700.002,251.66112,290
2022-05-242,765.002,825.002,715.002,725.002,272.50143,813
2022-05-232,760.002,835.002,740.002,760.002,301.69146,016
2022-05-202,780.002,815.002,770.002,780.002,318.3790,899
2022-05-192,800.002,820.002,770.002,780.002,318.37167,473
2022-05-182,895.002,895.002,840.002,870.002,393.43101,020
← NewerPage 18 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-13100.0000 KRW
2026-03-13300.0000 KRW
2024-12-2730.0000 KRW
2023-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.