IREM Co.,Ltd. (KOSDAQ:009730)
South Korea · Delayed Price · Currency is KRW 1,517.00
+27.00 (1.81%)
Jul 22, 2026, 2:50 PM KST
IREM Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,495.00 | 1,642.00 | 1,495.00 | 1,548.00 | - | 3.89% | 17,849 |
| Jul 21, 2026 | 1,726.00 | 1,743.00 | 1,467.00 | 1,490.00 | 1,490.00 | -13.67% | 96,353 |
| Jul 20, 2026 | 1,600.00 | 2,050.00 | 1,334.00 | 1,726.00 | 1,726.00 | 5.95% | 332,682 |
| Jun 18, 2026 | 1,899.00 | 1,962.00 | 1,593.00 | 1,629.00 | 1,629.00 | -14.22% | 150,411 |
| Jun 17, 2026 | 1,881.00 | 1,935.00 | 1,701.00 | 1,899.00 | 1,899.00 | 1.44% | 158,403 |
| Jun 16, 2026 | 1,899.00 | 1,935.00 | 1,782.00 | 1,872.00 | 1,872.00 | -1.42% | 33,587 |
| Jun 15, 2026 | 1,881.00 | 2,133.00 | 1,827.00 | 1,899.00 | 1,899.00 | 0.96% | 106,695 |
| Jun 12, 2026 | 1,773.00 | 1,989.00 | 1,773.00 | 1,881.00 | 1,881.00 | 6.09% | 65,011 |
| Jun 11, 2026 | 1,710.00 | 2,070.00 | 1,629.00 | 1,773.00 | 1,773.00 | 3.68% | 111,872 |
| Jun 10, 2026 | 1,854.00 | 1,872.00 | 1,674.00 | 1,710.00 | 1,710.00 | -7.77% | 66,449 |
| Jun 9, 2026 | 1,881.00 | 1,998.00 | 1,836.00 | 1,854.00 | 1,854.00 | -4.63% | 50,917 |
| Jun 8, 2026 | 1,962.00 | 1,989.00 | 1,863.00 | 1,944.00 | 1,944.00 | -1.82% | 33,073 |
| Jun 5, 2026 | 2,106.00 | 2,124.00 | 1,944.00 | 1,980.00 | 1,980.00 | -5.98% | 42,081 |
| Jun 4, 2026 | 2,052.00 | 2,169.00 | 1,998.00 | 2,106.00 | 2,106.00 | 2.18% | 36,069 |
| Jun 2, 2026 | 1,962.00 | 2,070.00 | 1,890.00 | 2,061.00 | 2,061.00 | 2.69% | 46,520 |
| Jun 1, 2026 | 2,160.00 | 2,178.00 | 2,007.00 | 2,007.00 | 2,007.00 | -7.08% | 64,175 |
| May 29, 2026 | 2,295.00 | 2,376.00 | 2,142.00 | 2,160.00 | 2,160.00 | -5.88% | 33,990 |
| May 28, 2026 | 2,142.00 | 2,520.00 | 2,115.00 | 2,295.00 | 2,295.00 | 7.14% | 182,500 |
| May 27, 2026 | 2,295.00 | 2,376.00 | 2,106.00 | 2,142.00 | 2,142.00 | -8.46% | 146,260 |
| May 26, 2026 | 2,376.00 | 2,547.00 | 2,331.00 | 2,340.00 | 2,340.00 | -1.52% | 40,955 |
| May 22, 2026 | 2,331.00 | 2,385.00 | 2,313.00 | 2,376.00 | 2,376.00 | 1.93% | 57,244 |
| May 21, 2026 | 2,367.00 | 2,430.00 | 2,286.00 | 2,331.00 | 2,331.00 | - | 75,215 |
| May 20, 2026 | 2,376.00 | 2,439.00 | 2,313.00 | 2,331.00 | 2,331.00 | -1.15% | 59,570 |
| May 19, 2026 | 2,313.00 | 2,538.00 | 2,277.00 | 2,358.00 | 2,358.00 | 1.95% | 108,555 |
| May 18, 2026 | 2,394.00 | 2,394.00 | 2,268.00 | 2,313.00 | 2,313.00 | -3.02% | 58,188 |
| May 15, 2026 | 2,475.00 | 2,520.00 | 2,322.00 | 2,385.00 | 2,385.00 | -3.99% | 81,722 |
| May 14, 2026 | 2,511.00 | 2,574.00 | 2,466.00 | 2,484.00 | 2,484.00 | -1.08% | 57,942 |
| May 13, 2026 | 2,529.00 | 2,610.00 | 2,484.00 | 2,511.00 | 2,511.00 | 0.36% | 37,313 |
| May 12, 2026 | 2,574.00 | 2,619.00 | 2,466.00 | 2,502.00 | 2,502.00 | -2.80% | 73,866 |
| May 11, 2026 | 2,709.00 | 2,790.00 | 2,574.00 | 2,574.00 | 2,574.00 | -4.35% | 78,302 |
| May 8, 2026 | 2,655.00 | 2,826.00 | 2,619.00 | 2,691.00 | 2,691.00 | 1.36% | 72,865 |
| May 7, 2026 | 2,745.00 | 2,790.00 | 2,529.00 | 2,655.00 | 2,655.00 | -4.53% | 172,293 |
| May 6, 2026 | 2,817.00 | 2,952.00 | 2,709.00 | 2,781.00 | 2,781.00 | -0.64% | 75,655 |
| May 4, 2026 | 2,916.00 | 2,943.00 | 2,799.00 | 2,799.00 | 2,799.00 | -4.89% | 128,090 |
| Apr 30, 2026 | 3,357.00 | 3,357.00 | 2,934.00 | 2,943.00 | 2,943.00 | -3.82% | 148,240 |
| Apr 29, 2026 | 3,096.00 | 3,132.00 | 2,916.00 | 3,060.00 | 3,060.00 | 3.34% | 271,773 |
| Apr 28, 2026 | 2,970.00 | 3,105.00 | 2,835.00 | 2,961.00 | 2,961.00 | -2.08% | 386,318 |
| Apr 27, 2026 | 3,357.00 | 3,645.00 | 3,024.00 | 3,024.00 | 3,024.00 | -30.00% | 934,104 |
| Apr 24, 2026 | 4,320.00 | 4,320.00 | 4,266.00 | 4,320.00 | 4,320.00 | - | 29,911 |
| Apr 23, 2026 | 4,275.00 | 4,626.00 | 4,275.00 | 4,320.00 | 4,320.00 | 1.27% | 157,514 |
| Apr 22, 2026 | 4,311.00 | 4,311.00 | 4,230.00 | 4,266.00 | 4,266.00 | -1.04% | 65,928 |
| Apr 21, 2026 | 4,302.00 | 4,482.00 | 4,239.00 | 4,311.00 | 4,311.00 | 0.21% | 57,514 |
| Apr 20, 2026 | 4,365.00 | 4,374.00 | 4,257.00 | 4,302.00 | 4,302.00 | -2.05% | 83,023 |
| Apr 17, 2026 | 4,455.00 | 4,455.00 | 4,338.00 | 4,392.00 | 4,392.00 | -0.81% | 56,250 |
| Apr 16, 2026 | 4,437.00 | 4,554.00 | 4,401.00 | 4,428.00 | 4,428.00 | 0.41% | 52,302 |
| Apr 15, 2026 | 4,662.00 | 4,671.00 | 4,374.00 | 4,410.00 | 4,410.00 | -5.41% | 192,713 |
| Apr 14, 2026 | 4,653.00 | 4,797.00 | 4,572.00 | 4,662.00 | 4,662.00 | -0.38% | 50,739 |
| Apr 13, 2026 | 4,761.00 | 4,941.00 | 4,653.00 | 4,680.00 | 4,680.00 | -1.70% | 41,986 |
| Apr 10, 2026 | 4,644.00 | 5,202.00 | 4,617.00 | 4,761.00 | 4,761.00 | 2.72% | 144,540 |
| Apr 9, 2026 | 4,590.00 | 4,743.00 | 4,518.00 | 4,635.00 | 4,635.00 | 0.98% | 74,403 |