IREM Co.,Ltd. (KOSDAQ:009730)
South Korea · Delayed Price · Currency is KRW 2,075.00
+82.00 (4.11%)
Oct 8, 2026, 3:30 PM KST
IREM Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,993.00 | 2,195.00 | 1,993.00 | 2,075.00 | 2,075.00 | 4.11% | 142,125 |
| Oct 7, 2026 | 1,975.00 | 2,000.00 | 1,942.00 | 1,993.00 | 1,993.00 | - | 47,472 |
| Oct 6, 2026 | 1,995.00 | 2,025.00 | 1,970.00 | 1,993.00 | 1,993.00 | -0.10% | 14,414 |
| Oct 2, 2026 | 1,963.00 | 2,055.00 | 1,963.00 | 1,995.00 | 1,995.00 | -2.44% | 31,482 |
| Oct 1, 2026 | 2,035.00 | 2,085.00 | 1,994.00 | 2,045.00 | 2,045.00 | -2.15% | 29,160 |
| Sep 30, 2026 | 2,030.00 | 2,100.00 | 1,955.00 | 2,090.00 | 2,090.00 | 2.96% | 52,554 |
| Sep 29, 2026 | 1,999.00 | 2,030.00 | 1,972.00 | 2,030.00 | 2,030.00 | 1.55% | 11,045 |
| Sep 28, 2026 | 1,951.00 | 2,050.00 | 1,951.00 | 1,999.00 | 1,999.00 | 1.89% | 34,963 |
| Sep 23, 2026 | 2,020.00 | 2,020.00 | 1,950.00 | 1,962.00 | 1,962.00 | -1.80% | 37,470 |
| Sep 22, 2026 | 2,015.00 | 2,025.00 | 1,901.00 | 1,998.00 | 1,998.00 | - | 95,300 |
| Sep 21, 2026 | 2,165.00 | 2,165.00 | 1,996.00 | 1,998.00 | 1,998.00 | -7.71% | 38,898 |
| Sep 18, 2026 | 2,100.00 | 2,200.00 | 1,998.00 | 2,165.00 | 2,165.00 | 3.10% | 49,653 |
| Sep 17, 2026 | 1,986.00 | 2,130.00 | 1,979.00 | 2,100.00 | 2,100.00 | 6.06% | 54,387 |
| Sep 16, 2026 | 1,978.00 | 2,050.00 | 1,975.00 | 1,980.00 | 1,980.00 | -0.50% | 24,115 |
| Sep 15, 2026 | 2,130.00 | 2,175.00 | 1,976.00 | 1,990.00 | 1,990.00 | -7.87% | 71,363 |
| Sep 14, 2026 | 2,300.00 | 2,390.00 | 1,992.00 | 2,160.00 | 2,160.00 | -14.29% | 224,377 |
| Sep 11, 2026 | 2,020.00 | 2,520.00 | 1,980.00 | 2,520.00 | 2,520.00 | 29.83% | 65,361 |
| Sep 10, 2026 | 2,055.00 | 2,115.00 | 1,925.00 | 1,941.00 | 1,941.00 | -5.55% | 32,631 |
| Sep 9, 2026 | 2,085.00 | 2,190.00 | 2,000.00 | 2,055.00 | 2,055.00 | -2.14% | 44,333 |
| Sep 8, 2026 | 2,020.00 | 2,150.00 | 1,974.00 | 2,100.00 | 2,100.00 | 3.19% | 31,474 |
| Sep 7, 2026 | 1,994.00 | 2,045.00 | 1,964.00 | 2,035.00 | 2,035.00 | 2.57% | 22,847 |
| Sep 4, 2026 | 2,050.00 | 2,100.00 | 1,984.00 | 1,984.00 | 1,984.00 | -3.22% | 18,167 |
| Sep 3, 2026 | 2,065.00 | 2,270.00 | 1,984.00 | 2,050.00 | 2,050.00 | 2.96% | 36,704 |
| Sep 2, 2026 | 1,977.00 | 2,170.00 | 1,946.00 | 1,991.00 | 1,991.00 | -0.10% | 17,916 |
| Sep 1, 2026 | 2,085.00 | 2,085.00 | 1,926.00 | 1,993.00 | 1,993.00 | 2.47% | 19,067 |
| Aug 31, 2026 | 1,940.00 | 1,986.00 | 1,892.00 | 1,945.00 | 1,945.00 | 0.26% | 9,796 |
| Aug 28, 2026 | 1,938.00 | 2,100.00 | 1,920.00 | 1,940.00 | 1,940.00 | 0.10% | 18,484 |
| Aug 27, 2026 | 2,090.00 | 2,095.00 | 1,911.00 | 1,938.00 | 1,938.00 | -2.37% | 25,054 |
| Aug 26, 2026 | 1,975.00 | 2,145.00 | 1,973.00 | 1,985.00 | 1,985.00 | -0.10% | 29,153 |
| Aug 25, 2026 | 2,010.00 | 2,115.00 | 1,957.00 | 1,987.00 | 1,987.00 | -2.60% | 21,757 |
| Aug 24, 2026 | 2,070.00 | 2,145.00 | 1,987.00 | 2,040.00 | 2,040.00 | -1.45% | 39,360 |
| Aug 21, 2026 | 2,075.00 | 2,200.00 | 1,975.00 | 2,070.00 | 2,070.00 | -0.24% | 78,290 |
| Aug 20, 2026 | 2,235.00 | 2,330.00 | 2,000.00 | 2,075.00 | 2,075.00 | -7.78% | 83,864 |
| Aug 19, 2026 | 2,415.00 | 2,435.00 | 2,180.00 | 2,250.00 | 2,250.00 | -6.83% | 63,991 |
| Aug 18, 2026 | 2,560.00 | 2,560.00 | 2,295.00 | 2,415.00 | 2,415.00 | -5.11% | 83,797 |
| Aug 14, 2026 | 2,550.00 | 2,660.00 | 2,300.00 | 2,545.00 | 2,545.00 | -5.57% | 325,417 |
| Aug 13, 2026 | 2,100.00 | 2,840.00 | 2,065.00 | 2,695.00 | 2,695.00 | 16.92% | 639,205 |
| Aug 12, 2026 | 2,080.00 | 2,335.00 | 2,020.00 | 2,305.00 | 2,305.00 | 10.82% | 303,303 |
| Aug 11, 2026 | 1,924.00 | 2,110.00 | 1,924.00 | 2,080.00 | 2,080.00 | 8.11% | 135,306 |
| Aug 10, 2026 | 1,975.00 | 2,190.00 | 1,801.00 | 1,924.00 | 1,924.00 | 0.84% | 113,709 |
| Aug 7, 2026 | 1,955.00 | 1,976.00 | 1,832.00 | 1,908.00 | 1,908.00 | 1.27% | 51,007 |
| Aug 6, 2026 | 1,943.00 | 1,950.00 | 1,878.00 | 1,884.00 | 1,884.00 | -3.04% | 22,485 |
| Aug 5, 2026 | 1,830.00 | 1,943.00 | 1,800.00 | 1,943.00 | 1,943.00 | 5.14% | 61,334 |
| Aug 4, 2026 | 1,663.00 | 1,950.00 | 1,663.00 | 1,848.00 | 1,848.00 | 1.87% | 71,088 |
| Aug 3, 2026 | 1,639.00 | 1,900.00 | 1,575.00 | 1,814.00 | 1,814.00 | 12.88% | 108,985 |
| Jul 31, 2026 | 1,550.00 | 1,823.00 | 1,488.00 | 1,607.00 | 1,607.00 | 14.54% | 437,310 |
| Jul 30, 2026 | 1,245.00 | 1,500.00 | 1,244.00 | 1,403.00 | 1,403.00 | 13.60% | 152,793 |
| Jul 29, 2026 | 1,395.00 | 1,456.00 | 1,080.00 | 1,235.00 | 1,235.00 | -15.87% | 58,543 |
| Jul 28, 2026 | 1,528.00 | 1,528.00 | 1,429.00 | 1,468.00 | 1,468.00 | -2.33% | 25,811 |
| Jul 27, 2026 | 1,490.00 | 1,568.00 | 1,465.00 | 1,503.00 | 1,503.00 | 1.08% | 27,242 |