Ibkimyoung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2,200.00 | 2,235.00 | 2,165.00 | 2,175.00 | 1,860.96 | 210,582 |
| 2025-01-21 | 2,220.00 | 2,255.00 | 2,195.00 | 2,200.00 | 1,882.35 | 266,312 |
| 2025-01-20 | 2,230.00 | 2,295.00 | 2,205.00 | 2,240.00 | 1,916.57 | 506,769 |
| 2025-01-17 | 2,065.00 | 2,245.00 | 2,030.00 | 2,200.00 | 1,882.35 | 647,697 |
| 2025-01-16 | 2,080.00 | 2,120.00 | 2,050.00 | 2,065.00 | 1,766.84 | 133,648 |
| 2025-01-15 | 2,160.00 | 2,205.00 | 2,080.00 | 2,085.00 | 1,783.95 | 169,142 |
| 2025-01-14 | 2,150.00 | 2,175.00 | 2,080.00 | 2,155.00 | 1,843.84 | 99,920 |
| 2025-01-13 | 2,160.00 | 2,160.00 | 2,085.00 | 2,150.00 | 1,839.56 | 112,094 |
| 2025-01-10 | 2,125.00 | 2,170.00 | 2,095.00 | 2,155.00 | 1,843.84 | 99,238 |
| 2025-01-09 | 2,175.00 | 2,175.00 | 2,095.00 | 2,150.00 | 1,839.56 | 107,719 |
| 2025-01-08 | 2,185.00 | 2,190.00 | 2,135.00 | 2,160.00 | 1,848.12 | 194,371 |
| 2025-01-07 | 2,155.00 | 2,195.00 | 2,135.00 | 2,185.00 | 1,869.51 | 356,093 |
| 2025-01-06 | 2,140.00 | 2,175.00 | 2,130.00 | 2,160.00 | 1,848.12 | 275,930 |
| 2025-01-03 | 2,125.00 | 2,185.00 | 2,110.00 | 2,140.00 | 1,831.01 | 285,086 |
| 2025-01-02 | 2,065.00 | 2,170.00 | 2,040.00 | 2,145.00 | 1,835.29 | 407,574 |
| 2024-12-30 | 1,990.00 | 2,065.00 | 1,966.00 | 2,020.00 | 1,728.34 | 131,548 |
| 2024-12-27 | 2,030.00 | 2,065.00 | 1,987.00 | 1,990.00 | 1,702.67 | 262,496 |
| 2024-12-26 | 2,025.00 | 2,125.00 | 2,010.00 | 2,060.00 | 1,736.89 | 301,419 |
| 2024-12-24 | 2,045.00 | 2,050.00 | 1,996.00 | 2,020.00 | 1,703.17 | 162,379 |
| 2024-12-23 | 2,025.00 | 2,050.00 | 1,965.00 | 2,045.00 | 1,724.24 | 257,998 |
| 2024-12-20 | 2,140.00 | 2,150.00 | 2,005.00 | 2,025.00 | 1,707.38 | 433,917 |
| 2024-12-19 | 2,120.00 | 2,145.00 | 2,085.00 | 2,115.00 | 1,783.26 | 746,862 |
| 2024-12-18 | 2,175.00 | 2,200.00 | 2,100.00 | 2,200.00 | 1,854.93 | 1,037,793 |
| 2024-12-17 | 2,270.00 | 2,280.00 | 2,150.00 | 2,185.00 | 1,842.29 | 705,356 |
| 2024-12-16 | 2,270.00 | 2,325.00 | 2,185.00 | 2,295.00 | 1,935.03 | 1,521,288 |
| 2024-12-13 | 2,180.00 | 2,400.00 | 2,140.00 | 2,250.00 | 1,897.09 | 4,318,058 |
| 2024-12-12 | 2,360.00 | 2,380.00 | 2,065.00 | 2,205.00 | 1,859.15 | 4,646,840 |
| 2024-12-11 | 1,898.00 | 2,395.00 | 1,897.00 | 2,360.00 | 1,989.84 | 6,250,575 |
| 2024-12-10 | 1,817.00 | 1,898.00 | 1,817.00 | 1,897.00 | 1,599.46 | 182,056 |
| 2024-12-09 | 1,846.00 | 1,860.00 | 1,790.00 | 1,817.00 | 1,532.01 | 249,819 |
| 2024-12-06 | 1,865.00 | 1,875.00 | 1,821.00 | 1,846.00 | 1,556.46 | 268,684 |
| 2024-12-05 | 1,988.00 | 1,988.00 | 1,851.00 | 1,865.00 | 1,572.48 | 358,599 |
| 2024-12-04 | 1,999.00 | 2,070.00 | 1,956.00 | 1,989.00 | 1,677.03 | 422,300 |
| 2024-12-03 | 2,100.00 | 2,115.00 | 2,055.00 | 2,070.00 | 1,745.32 | 227,295 |
| 2024-12-02 | 2,060.00 | 2,105.00 | 2,055.00 | 2,060.00 | 1,736.89 | 195,329 |
| 2024-11-29 | 2,090.00 | 2,165.00 | 2,030.00 | 2,060.00 | 1,736.89 | 123,563 |
| 2024-11-28 | 2,035.00 | 2,140.00 | 2,030.00 | 2,090.00 | 1,762.19 | 101,942 |
| 2024-11-27 | 2,105.00 | 2,105.00 | 2,010.00 | 2,060.00 | 1,736.89 | 179,019 |
| 2024-11-26 | 2,100.00 | 2,135.00 | 2,030.00 | 2,105.00 | 1,774.83 | 239,206 |
| 2024-11-25 | 2,130.00 | 2,250.00 | 2,050.00 | 2,075.00 | 1,749.54 | 1,321,253 |
| 2024-11-22 | 1,937.00 | 1,997.00 | 1,918.00 | 1,992.00 | 1,679.56 | 124,265 |
| 2024-11-21 | 1,960.00 | 1,980.00 | 1,923.00 | 1,956.00 | 1,649.20 | 76,123 |
| 2024-11-20 | 2,005.00 | 2,010.00 | 1,940.00 | 1,980.00 | 1,669.44 | 181,199 |
| 2024-11-19 | 1,966.00 | 2,035.00 | 1,917.00 | 2,005.00 | 1,690.52 | 230,054 |
| 2024-11-18 | 1,951.00 | 2,050.00 | 1,936.00 | 1,975.00 | 1,665.22 | 744,441 |
| 2024-11-15 | 1,845.00 | 1,946.00 | 1,840.00 | 1,935.00 | 1,631.50 | 428,185 |
| 2024-11-14 | 1,801.00 | 1,861.00 | 1,801.00 | 1,844.00 | 1,554.77 | 178,509 |
| 2024-11-13 | 1,791.00 | 1,874.00 | 1,791.00 | 1,815.00 | 1,530.32 | 175,707 |
| 2024-11-12 | 1,781.00 | 1,940.00 | 1,725.00 | 1,807.00 | 1,523.57 | 624,338 |
| 2024-11-11 | 1,784.00 | 1,804.00 | 1,779.00 | 1,783.00 | 1,503.34 | 60,696 |
| 2024-11-08 | 1,794.00 | 1,829.00 | 1,793.00 | 1,808.00 | 1,524.42 | 21,079 |
| 2024-11-07 | 1,787.00 | 1,815.00 | 1,768.00 | 1,800.00 | 1,517.67 | 49,596 |
| 2024-11-06 | 1,830.00 | 1,843.00 | 1,784.00 | 1,787.00 | 1,506.71 | 28,032 |
| 2024-11-05 | 1,809.00 | 1,841.00 | 1,804.00 | 1,833.00 | 1,545.50 | 34,369 |
| 2024-11-04 | 1,798.00 | 1,833.00 | 1,785.00 | 1,828.00 | 1,541.28 | 55,953 |
| 2024-11-01 | 1,804.00 | 1,810.00 | 1,775.00 | 1,799.00 | 1,516.83 | 20,677 |
| 2024-10-31 | 1,780.00 | 1,812.00 | 1,758.00 | 1,803.00 | 1,520.20 | 47,343 |
| 2024-10-30 | 1,766.00 | 1,790.00 | 1,743.00 | 1,783.00 | 1,503.34 | 44,622 |
| 2024-10-29 | 1,730.00 | 1,770.00 | 1,725.00 | 1,766.00 | 1,489.01 | 38,850 |
| 2024-10-28 | 1,706.00 | 1,735.00 | 1,706.00 | 1,730.00 | 1,458.65 | 82,429 |
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.