IREM Co.,Ltd. (KOSDAQ:009730)
South Korea · Delayed Price · Currency is KRW 580.00
-11.00 (-1.86%)
At close: Jan 30, 2026
IREM Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 599.00 | 600.00 | 570.00 | 580.00 | 580.00 | -1.86% | 497,881 |
| Jan 29, 2026 | 600.00 | 602.00 | 577.00 | 591.00 | 591.00 | -1.50% | 566,087 |
| Jan 28, 2026 | 611.00 | 619.00 | 592.00 | 600.00 | 600.00 | -0.83% | 658,985 |
| Jan 27, 2026 | 616.00 | 624.00 | 603.00 | 605.00 | 605.00 | -1.79% | 653,238 |
| Jan 26, 2026 | 595.00 | 631.00 | 585.00 | 616.00 | 616.00 | 3.53% | 557,979 |
| Jan 23, 2026 | 605.00 | 621.00 | 584.00 | 595.00 | 595.00 | -0.34% | 560,125 |
| Jan 22, 2026 | 630.00 | 632.00 | 580.00 | 597.00 | 597.00 | -5.39% | 1,297,485 |
| Jan 21, 2026 | 609.00 | 759.00 | 609.00 | 631.00 | 631.00 | 6.41% | 7,438,046 |
| Jan 20, 2026 | 577.00 | 610.00 | 563.00 | 593.00 | 593.00 | 3.49% | 590,701 |
| Jan 19, 2026 | 572.00 | 574.00 | 550.00 | 573.00 | 573.00 | -0.17% | 624,989 |
| Jan 16, 2026 | 573.00 | 585.00 | 565.00 | 574.00 | 574.00 | - | 413,629 |
| Jan 15, 2026 | 585.00 | 596.00 | 566.00 | 574.00 | 574.00 | -1.37% | 379,308 |
| Jan 14, 2026 | 593.00 | 612.00 | 582.00 | 582.00 | 582.00 | -1.85% | 265,607 |
| Jan 13, 2026 | 618.00 | 618.00 | 576.00 | 593.00 | 593.00 | -3.58% | 1,073,506 |
| Jan 12, 2026 | 620.00 | 634.00 | 611.00 | 615.00 | 615.00 | -1.44% | 458,071 |
| Jan 9, 2026 | 640.00 | 640.00 | 616.00 | 624.00 | 624.00 | -1.11% | 203,274 |
| Jan 8, 2026 | 653.00 | 655.00 | 630.00 | 631.00 | 631.00 | -3.37% | 421,440 |
| Jan 7, 2026 | 676.00 | 676.00 | 646.00 | 653.00 | 653.00 | -3.40% | 659,694 |
| Jan 6, 2026 | 684.00 | 697.00 | 670.00 | 676.00 | 676.00 | -1.17% | 320,615 |
| Jan 5, 2026 | 689.00 | 701.00 | 680.00 | 684.00 | 684.00 | -0.73% | 197,526 |
| Jan 2, 2026 | 670.00 | 694.00 | 670.00 | 689.00 | 689.00 | 2.84% | 244,779 |
| Dec 30, 2025 | 675.00 | 692.00 | 665.00 | 670.00 | 670.00 | -0.89% | 282,198 |
| Dec 29, 2025 | 700.00 | 711.00 | 665.00 | 676.00 | 676.00 | 1.35% | 399,734 |
| Dec 26, 2025 | 696.00 | 704.00 | 649.00 | 667.00 | 667.00 | -3.47% | 492,131 |
| Dec 24, 2025 | 696.00 | 698.00 | 689.00 | 691.00 | 691.00 | -0.72% | 114,454 |
| Dec 23, 2025 | 704.00 | 708.00 | 694.00 | 696.00 | 696.00 | -1.14% | 139,842 |
| Dec 22, 2025 | 702.00 | 708.00 | 694.00 | 704.00 | 704.00 | 0.28% | 198,001 |
| Dec 19, 2025 | 694.00 | 702.00 | 671.00 | 702.00 | 702.00 | 1.15% | 427,398 |
| Dec 18, 2025 | 701.00 | 705.00 | 663.00 | 694.00 | 694.00 | -3.74% | 918,848 |
| Dec 17, 2025 | 730.00 | 738.00 | 716.00 | 721.00 | 721.00 | -2.57% | 150,482 |
| Dec 16, 2025 | 735.00 | 740.00 | 714.00 | 740.00 | 740.00 | 0.27% | 339,475 |
| Dec 15, 2025 | 746.00 | 746.00 | 727.00 | 738.00 | 738.00 | -0.94% | 197,453 |
| Dec 12, 2025 | 748.00 | 752.00 | 738.00 | 745.00 | 745.00 | -0.53% | 337,544 |
| Dec 11, 2025 | 770.00 | 770.00 | 744.00 | 749.00 | 749.00 | -0.40% | 184,220 |
| Dec 10, 2025 | 750.00 | 770.00 | 745.00 | 752.00 | 752.00 | -0.66% | 237,500 |
| Dec 9, 2025 | 757.00 | 767.00 | 754.00 | 757.00 | 757.00 | -1.17% | 251,642 |
| Dec 8, 2025 | 755.00 | 769.00 | 748.00 | 766.00 | 766.00 | 0.79% | 243,559 |
| Dec 5, 2025 | 754.00 | 760.00 | 739.00 | 760.00 | 760.00 | 0.80% | 250,610 |
| Dec 4, 2025 | 770.00 | 777.00 | 753.00 | 754.00 | 754.00 | -2.71% | 344,073 |
| Dec 3, 2025 | 787.00 | 787.00 | 771.00 | 775.00 | 775.00 | -0.39% | 213,515 |
| Dec 2, 2025 | 773.00 | 787.00 | 771.00 | 778.00 | 778.00 | -0.77% | 316,408 |
| Dec 1, 2025 | 785.00 | 800.00 | 777.00 | 784.00 | 784.00 | 1.16% | 507,512 |
| Nov 28, 2025 | 768.00 | 782.00 | 758.00 | 775.00 | 775.00 | 0.13% | 410,538 |
| Nov 27, 2025 | 780.00 | 795.00 | 760.00 | 774.00 | 774.00 | -2.03% | 953,142 |
| Nov 26, 2025 | 766.00 | 840.00 | 766.00 | 790.00 | 790.00 | 3.13% | 1,048,131 |
| Nov 25, 2025 | 807.00 | 820.00 | 766.00 | 766.00 | 766.00 | -5.08% | 961,425 |
| Nov 24, 2025 | 772.00 | 913.00 | 762.00 | 807.00 | 807.00 | 7.60% | 6,597,821 |
| Nov 21, 2025 | 758.00 | 773.00 | 750.00 | 750.00 | 750.00 | -1.06% | 326,659 |
| Nov 20, 2025 | 737.00 | 773.00 | 723.00 | 758.00 | 758.00 | 4.84% | 438,384 |
| Nov 19, 2025 | 745.00 | 745.00 | 708.00 | 723.00 | 723.00 | -0.96% | 250,598 |