Interpark Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 16,300.00 | 16,700.00 | 16,150.00 | 16,190.00 | 15,643.27 | 60,748 |
| 2024-04-30 | 16,150.00 | 16,360.00 | 16,000.00 | 16,280.00 | 15,730.23 | 46,012 |
| 2024-04-29 | 15,650.00 | 16,300.00 | 15,580.00 | 16,170.00 | 15,623.95 | 55,775 |
| 2024-04-26 | 15,600.00 | 15,800.00 | 15,510.00 | 15,550.00 | 15,024.89 | 26,804 |
| 2024-04-25 | 15,560.00 | 15,730.00 | 15,490.00 | 15,600.00 | 15,073.20 | 19,133 |
| 2024-04-24 | 15,320.00 | 15,640.00 | 15,320.00 | 15,560.00 | 15,034.55 | 25,055 |
| 2024-04-23 | 15,500.00 | 15,720.00 | 15,280.00 | 15,280.00 | 14,764.00 | 44,568 |
| 2024-04-22 | 15,240.00 | 15,600.00 | 15,090.00 | 15,520.00 | 14,995.90 | 42,695 |
| 2024-04-19 | 15,500.00 | 15,560.00 | 15,010.00 | 15,190.00 | 14,677.04 | 36,662 |
| 2024-04-18 | 15,170.00 | 15,580.00 | 15,170.00 | 15,560.00 | 15,034.55 | 21,165 |
| 2024-04-17 | 15,320.00 | 15,560.00 | 15,170.00 | 15,170.00 | 14,657.72 | 33,737 |
| 2024-04-16 | 15,550.00 | 15,550.00 | 15,220.00 | 15,320.00 | 14,802.65 | 53,213 |
| 2024-04-15 | 15,610.00 | 15,900.00 | 15,450.00 | 15,640.00 | 15,111.85 | 38,291 |
| 2024-04-12 | 16,140.00 | 16,240.00 | 15,890.00 | 15,960.00 | 15,421.04 | 41,027 |
| 2024-04-11 | 15,840.00 | 16,180.00 | 15,450.00 | 16,150.00 | 15,604.62 | 49,527 |
| 2024-04-09 | 15,890.00 | 16,290.00 | 15,810.00 | 15,850.00 | 15,314.76 | 83,936 |
| 2024-04-08 | 16,430.00 | 16,440.00 | 15,800.00 | 15,880.00 | 15,343.74 | 82,074 |
| 2024-04-05 | 16,030.00 | 16,800.00 | 16,010.00 | 16,280.00 | 15,730.23 | 75,595 |
| 2024-04-04 | 16,550.00 | 16,950.00 | 16,120.00 | 16,180.00 | 15,633.61 | 130,451 |
| 2024-04-03 | 16,700.00 | 16,970.00 | 16,020.00 | 16,650.00 | 16,087.74 | 183,441 |
| 2024-04-02 | 17,340.00 | 17,440.00 | 16,620.00 | 16,980.00 | 16,406.60 | 311,971 |
| 2024-04-01 | 15,400.00 | 18,640.00 | 15,390.00 | 17,630.00 | 17,034.65 | 3,603,708 |
| 2024-03-29 | 15,670.00 | 15,780.00 | 15,320.00 | 15,390.00 | 14,870.29 | 38,709 |
| 2024-03-28 | 16,100.00 | 16,190.00 | 15,590.00 | 15,670.00 | 15,140.83 | 59,404 |
| 2024-03-27 | 16,100.00 | 16,260.00 | 15,930.00 | 16,080.00 | 15,536.99 | 44,445 |
| 2024-03-26 | 16,200.00 | 16,410.00 | 15,980.00 | 16,090.00 | 15,546.65 | 93,154 |
| 2024-03-25 | 16,940.00 | 16,970.00 | 16,190.00 | 16,270.00 | 15,720.57 | 108,105 |
| 2024-03-22 | 16,940.00 | 17,190.00 | 16,830.00 | 16,900.00 | 16,329.30 | 66,719 |
| 2024-03-21 | 17,060.00 | 17,270.00 | 16,940.00 | 16,950.00 | 16,377.61 | 82,151 |
| 2024-03-20 | 17,470.00 | 17,570.00 | 17,000.00 | 17,040.00 | 16,464.57 | 126,688 |
| 2024-03-19 | 17,150.00 | 18,240.00 | 16,800.00 | 17,580.00 | 16,986.33 | 308,429 |
| 2024-03-18 | 17,230.00 | 17,390.00 | 16,500.00 | 17,250.00 | 16,667.48 | 166,796 |
| 2024-03-15 | 17,010.00 | 17,400.00 | 16,240.00 | 17,260.00 | 16,677.14 | 216,610 |
| 2024-03-14 | 17,520.00 | 17,690.00 | 16,780.00 | 17,010.00 | 16,435.58 | 274,357 |
| 2024-03-13 | 17,600.00 | 18,810.00 | 17,210.00 | 17,460.00 | 16,870.39 | 1,234,199 |
| 2024-03-12 | 16,960.00 | 17,650.00 | 16,700.00 | 16,830.00 | 16,261.66 | 642,302 |
| 2024-03-11 | 15,990.00 | 18,900.00 | 15,550.00 | 17,120.00 | 16,541.87 | 3,464,595 |
| 2024-03-08 | 13,860.00 | 16,960.00 | 13,840.00 | 16,130.00 | 15,585.30 | 2,832,502 |
| 2024-03-07 | 14,300.00 | 14,310.00 | 13,690.00 | 13,840.00 | 13,372.63 | 87,358 |
| 2024-03-06 | 14,080.00 | 14,330.00 | 14,010.00 | 14,200.00 | 13,720.47 | 106,665 |
| 2024-03-05 | 13,910.00 | 14,180.00 | 13,660.00 | 14,000.00 | 13,527.23 | 114,315 |
| 2024-03-04 | 14,020.00 | 14,080.00 | 13,750.00 | 13,910.00 | 13,440.27 | 104,790 |
| 2024-02-29 | 13,320.00 | 15,890.00 | 13,260.00 | 13,870.00 | 13,401.62 | 1,256,260 |
| 2024-02-28 | 13,200.00 | 13,420.00 | 13,160.00 | 13,390.00 | 12,937.83 | 24,721 |
| 2024-02-27 | 13,210.00 | 13,410.00 | 13,100.00 | 13,230.00 | 12,783.23 | 30,535 |
| 2024-02-26 | 13,560.00 | 13,590.00 | 13,320.00 | 13,330.00 | 12,879.85 | 20,911 |
| 2024-02-23 | 13,640.00 | 13,640.00 | 13,440.00 | 13,520.00 | 13,063.44 | 22,580 |
| 2024-02-22 | 13,550.00 | 13,620.00 | 13,480.00 | 13,570.00 | 13,111.75 | 19,726 |
| 2024-02-21 | 13,630.00 | 13,690.00 | 13,430.00 | 13,550.00 | 13,092.42 | 25,974 |
| 2024-02-20 | 13,520.00 | 13,750.00 | 13,510.00 | 13,640.00 | 13,179.39 | 32,683 |
| 2024-02-19 | 13,520.00 | 13,740.00 | 13,510.00 | 13,560.00 | 13,102.09 | 31,225 |
| 2024-02-16 | 13,400.00 | 13,590.00 | 13,240.00 | 13,550.00 | 13,092.42 | 48,538 |
| 2024-02-15 | 13,360.00 | 13,450.00 | 13,250.00 | 13,400.00 | 12,947.49 | 36,768 |
| 2024-02-14 | 13,110.00 | 13,340.00 | 12,940.00 | 13,340.00 | 12,889.52 | 38,384 |
| 2024-02-13 | 13,510.00 | 13,640.00 | 13,180.00 | 13,180.00 | 12,734.92 | 53,849 |
| 2024-02-08 | 13,400.00 | 13,540.00 | 13,320.00 | 13,430.00 | 12,976.48 | 32,678 |
| 2024-02-07 | 13,350.00 | 13,500.00 | 13,200.00 | 13,420.00 | 12,966.81 | 30,506 |
| 2024-02-06 | 13,750.00 | 13,820.00 | 13,350.00 | 13,360.00 | 12,908.84 | 35,407 |
| 2024-02-05 | 13,650.00 | 13,930.00 | 13,500.00 | 13,790.00 | 13,324.32 | 45,978 |
| 2024-02-02 | 13,650.00 | 13,830.00 | 13,540.00 | 13,650.00 | 13,189.05 | 35,851 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.