Ibkimyoung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,744.00 | 1,745.00 | 1,718.00 | 1,724.00 | 1,453.59 | 33,116 |
| 2024-10-24 | 1,745.00 | 1,761.00 | 1,730.00 | 1,736.00 | 1,463.71 | 47,937 |
| 2024-10-23 | 1,758.00 | 1,810.00 | 1,751.00 | 1,761.00 | 1,484.79 | 24,582 |
| 2024-10-22 | 1,806.00 | 1,812.00 | 1,770.00 | 1,770.00 | 1,492.38 | 43,568 |
| 2024-10-21 | 1,800.00 | 1,844.00 | 1,800.00 | 1,823.00 | 1,537.06 | 63,950 |
| 2024-10-18 | 1,817.00 | 1,826.00 | 1,801.00 | 1,816.00 | 1,531.16 | 38,892 |
| 2024-10-17 | 1,804.00 | 1,828.00 | 1,795.00 | 1,817.00 | 1,532.01 | 56,707 |
| 2024-10-16 | 1,799.00 | 1,806.00 | 1,783.00 | 1,795.00 | 1,513.46 | 45,810 |
| 2024-10-15 | 1,790.00 | 1,818.00 | 1,775.00 | 1,800.00 | 1,517.67 | 112,664 |
| 2024-10-14 | 1,810.00 | 1,820.00 | 1,789.00 | 1,809.00 | 1,525.26 | 64,136 |
| 2024-10-11 | 1,801.00 | 1,825.00 | 1,789.00 | 1,803.00 | 1,520.20 | 57,952 |
| 2024-10-10 | 1,822.00 | 1,827.00 | 1,810.00 | 1,818.00 | 1,532.85 | 26,303 |
| 2024-10-08 | 1,815.00 | 1,824.00 | 1,810.00 | 1,822.00 | 1,536.22 | 95,772 |
| 2024-10-07 | 1,780.00 | 1,814.00 | 1,780.00 | 1,814.00 | 1,529.48 | 62,105 |
| 2024-10-04 | 1,780.00 | 1,801.00 | 1,772.00 | 1,786.00 | 1,505.87 | 66,265 |
| 2024-10-02 | 1,743.00 | 1,796.00 | 1,743.00 | 1,793.00 | 1,511.77 | 76,555 |
| 2024-09-30 | 1,774.00 | 1,792.00 | 1,774.00 | 1,786.00 | 1,505.87 | 67,389 |
| 2024-09-27 | 1,780.00 | 1,794.00 | 1,771.00 | 1,787.00 | 1,506.71 | 55,513 |
| 2024-09-26 | 1,763.00 | 1,780.00 | 1,757.00 | 1,780.00 | 1,500.81 | 56,566 |
| 2024-09-25 | 1,782.00 | 1,789.00 | 1,736.00 | 1,765.00 | 1,488.16 | 87,658 |
| 2024-09-24 | 1,746.00 | 1,785.00 | 1,746.00 | 1,785.00 | 1,505.03 | 168,877 |
| 2024-09-23 | 1,725.00 | 1,753.00 | 1,720.00 | 1,750.00 | 1,475.51 | 56,849 |
| 2024-09-20 | 1,730.00 | 1,746.00 | 1,729.00 | 1,734.00 | 1,462.02 | 39,684 |
| 2024-09-19 | 1,748.00 | 1,759.00 | 1,718.00 | 1,736.00 | 1,463.71 | 43,531 |
| 2024-09-13 | 1,753.00 | 1,769.00 | 1,725.00 | 1,748.00 | 1,473.83 | 27,312 |
| 2024-09-12 | 1,705.00 | 1,770.00 | 1,705.00 | 1,769.00 | 1,491.53 | 64,317 |
| 2024-09-11 | 1,692.00 | 1,738.00 | 1,692.00 | 1,711.00 | 1,442.63 | 45,644 |
| 2024-09-10 | 1,714.00 | 1,760.00 | 1,692.00 | 1,692.00 | 1,426.61 | 125,235 |
| 2024-09-09 | 1,660.00 | 1,738.00 | 1,660.00 | 1,735.00 | 1,462.87 | 51,458 |
| 2024-09-06 | 1,730.00 | 1,757.00 | 1,713.00 | 1,719.00 | 1,449.38 | 67,072 |
| 2024-09-05 | 1,730.00 | 1,795.00 | 1,721.00 | 1,740.00 | 1,467.08 | 83,517 |
| 2024-09-04 | 1,799.00 | 1,799.00 | 1,729.00 | 1,730.00 | 1,458.65 | 137,818 |
| 2024-09-03 | 1,801.00 | 1,832.00 | 1,799.00 | 1,800.00 | 1,517.67 | 63,771 |
| 2024-09-02 | 1,813.00 | 1,813.00 | 1,784.00 | 1,810.00 | 1,526.10 | 59,384 |
| 2024-08-30 | 1,798.00 | 1,823.00 | 1,798.00 | 1,818.00 | 1,532.85 | 40,558 |
| 2024-08-29 | 1,845.00 | 1,860.00 | 1,793.00 | 1,817.00 | 1,532.01 | 77,798 |
| 2024-08-28 | 1,869.00 | 1,918.00 | 1,838.00 | 1,846.00 | 1,556.46 | 268,869 |
| 2024-08-27 | 1,835.00 | 1,900.00 | 1,823.00 | 1,888.00 | 1,591.87 | 376,164 |
| 2024-08-26 | 1,880.00 | 1,880.00 | 1,842.00 | 1,852.00 | 1,561.52 | 109,418 |
| 2024-08-23 | 1,825.00 | 1,871.00 | 1,821.00 | 1,855.00 | 1,564.05 | 139,397 |
| 2024-08-22 | 1,826.00 | 1,860.00 | 1,776.00 | 1,847.00 | 1,557.30 | 128,331 |
| 2024-08-21 | 1,816.00 | 1,847.00 | 1,816.00 | 1,829.00 | 1,542.12 | 102,056 |
| 2024-08-20 | 1,812.00 | 1,875.00 | 1,812.00 | 1,823.00 | 1,537.06 | 262,233 |
| 2024-08-19 | 1,815.00 | 1,880.00 | 1,791.00 | 1,816.00 | 1,531.16 | 964,527 |
| 2024-08-16 | 1,810.00 | 1,820.00 | 1,794.00 | 1,815.00 | 1,530.32 | 122,228 |
| 2024-08-14 | 1,816.00 | 1,840.00 | 1,783.00 | 1,809.00 | 1,525.26 | 385,906 |
| 2024-08-13 | 1,827.00 | 1,838.00 | 1,788.00 | 1,812.00 | 1,527.79 | 167,773 |
| 2024-08-12 | 1,770.00 | 1,832.00 | 1,769.00 | 1,827.00 | 1,540.44 | 265,196 |
| 2024-08-09 | 1,683.00 | 1,775.00 | 1,683.00 | 1,770.00 | 1,492.38 | 184,560 |
| 2024-08-08 | 1,722.00 | 1,740.00 | 1,694.00 | 1,699.00 | 1,432.51 | 101,452 |
| 2024-08-07 | 1,621.00 | 1,741.00 | 1,621.00 | 1,723.00 | 1,452.75 | 212,395 |
| 2024-08-06 | 1,590.00 | 1,675.00 | 1,590.00 | 1,651.00 | 1,392.04 | 265,445 |
| 2024-08-05 | 1,732.00 | 1,749.00 | 1,480.00 | 1,600.00 | 1,349.04 | 400,664 |
| 2024-08-02 | 1,826.00 | 1,826.00 | 1,735.00 | 1,765.00 | 1,488.16 | 137,406 |
| 2024-08-01 | 1,768.00 | 1,840.00 | 1,768.00 | 1,827.00 | 1,540.44 | 245,640 |
| 2024-07-31 | 1,745.00 | 1,785.00 | 1,731.00 | 1,780.00 | 1,500.81 | 80,953 |
| 2024-07-30 | 1,775.00 | 1,797.00 | 1,761.00 | 1,763.00 | 1,486.48 | 44,165 |
| 2024-07-29 | 1,775.00 | 1,803.00 | 1,774.00 | 1,784.00 | 1,504.18 | 62,517 |
| 2024-07-26 | 1,736.00 | 1,798.00 | 1,736.00 | 1,775.00 | 1,496.59 | 96,126 |
| 2024-07-25 | 1,750.00 | 1,795.00 | 1,731.00 | 1,753.00 | 1,478.04 | 66,624 |
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.