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
2022-05-172,845.002,905.002,835.002,860.002,385.0974,915
2022-05-162,820.002,960.002,820.002,840.002,368.41102,827
2022-05-132,760.002,880.002,760.002,815.002,347.56187,347
2022-05-122,915.003,005.002,750.002,760.002,301.69253,002
2022-05-113,035.003,090.002,995.002,995.002,497.67132,962
2022-05-103,100.003,105.002,930.003,035.002,531.03310,612
2022-05-093,090.003,165.003,090.003,115.002,597.74209,233
2022-05-063,095.003,130.003,090.003,105.002,589.40182,653
2022-05-043,195.003,225.003,125.003,145.002,622.76244,952
2022-05-033,295.003,500.003,195.003,195.002,664.461,805,024
2022-05-023,205.003,270.003,180.003,245.002,706.16213,783
2022-04-293,175.003,270.003,170.003,215.002,681.14383,108
2022-04-283,210.003,225.003,135.003,170.002,643.61155,156
2022-04-273,100.003,185.003,100.003,170.002,643.61190,380
2022-04-263,100.003,190.003,100.003,155.002,631.10237,573
2022-04-253,080.003,190.003,075.003,090.002,576.89179,620
2022-04-223,215.003,245.003,150.003,175.002,647.78232,980
2022-04-213,255.003,300.003,210.003,250.002,710.33186,093
2022-04-203,320.003,320.003,240.003,255.002,714.50208,748
2022-04-193,295.003,390.003,280.003,320.002,768.70549,026
2022-04-183,250.003,295.003,215.003,215.002,681.14209,567
2022-04-153,270.003,270.003,175.003,250.002,710.33144,933
2022-04-143,270.003,300.003,210.003,270.002,727.01172,273
2022-04-133,245.003,310.003,220.003,265.002,722.84218,377
2022-04-123,390.003,390.003,190.003,230.002,693.65501,038
2022-04-113,500.003,610.003,385.003,390.002,827.08631,377
2022-04-083,485.003,540.003,455.003,500.002,918.81597,488
2022-04-073,580.003,580.003,355.003,420.002,852.101,035,178
2022-04-063,580.003,750.003,555.003,640.003,035.573,022,009
2022-04-053,690.003,785.003,550.003,550.002,960.513,258,619
2022-04-043,500.003,600.003,460.003,535.002,948.001,158,540
2022-04-013,555.003,910.003,540.003,550.002,960.517,392,617
2022-03-313,495.003,815.003,420.003,695.003,081.439,258,910
2022-03-303,660.003,675.003,510.003,530.002,943.832,423,292
2022-03-293,510.003,815.003,465.003,815.003,181.519,104,639
2022-03-283,085.003,690.003,055.003,465.002,889.6223,442,461
2022-03-253,095.003,110.003,065.003,085.002,572.73258,105
2022-03-243,070.003,115.003,060.003,085.002,572.73351,458
2022-03-233,095.003,185.003,060.003,135.002,614.42746,791
2022-03-223,165.003,165.003,055.003,095.002,581.06612,714
2022-03-213,130.003,280.003,105.003,165.002,639.441,882,147
2022-03-183,135.003,200.003,090.003,090.002,576.89703,524
2022-03-173,175.003,175.003,080.003,135.002,614.42790,138
2022-03-163,080.003,230.003,015.003,155.002,631.102,178,929
2022-03-152,970.003,135.002,965.003,080.002,568.561,229,819
2022-03-143,215.003,235.002,960.003,045.002,539.373,353,099
2022-03-112,775.003,155.002,760.003,070.002,560.224,385,641
2022-03-102,575.002,950.002,575.002,790.002,326.714,290,759
2022-03-082,580.002,630.002,480.002,510.002,093.21353,176
2022-03-072,735.002,735.002,600.002,605.002,172.43368,175
2022-03-042,805.002,810.002,720.002,740.002,285.01366,740
2022-03-033,070.003,210.002,805.002,815.002,347.561,410,697
2022-03-022,755.002,800.002,710.002,795.002,330.88226,270
2022-02-282,710.002,745.002,630.002,720.002,268.33244,745
2022-02-252,720.002,850.002,695.002,715.002,264.16359,144
2022-02-242,840.002,850.002,660.002,670.002,226.64497,230
2022-02-232,930.002,955.002,855.002,885.002,405.94278,077
2022-02-222,980.003,035.002,900.002,910.002,426.78490,198
2022-02-213,000.003,095.002,930.003,095.002,581.06458,578
2022-02-182,945.003,130.002,900.003,060.002,551.881,560,591
← NewerPage 19 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.