IREM Co.,Ltd. (KOSDAQ:009730)
South Korea · Delayed Price · Currency is KRW 181.00
-30.00 (-14.22%)
Jun 22, 2026, 7:46 AM KST
IREM Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21, 2026 | 211.00 | 218.00 | 177.00 | 181.00 | - | - | 1,353,704 |
| Jun 18, 2026 | 211.00 | 218.00 | 177.00 | 181.00 | 181.00 | -14.22% | 1,313,101 |
| Jun 17, 2026 | 209.00 | 215.00 | 189.00 | 211.00 | 211.00 | 1.44% | 1,410,347 |
| Jun 16, 2026 | 211.00 | 215.00 | 198.00 | 208.00 | 208.00 | -1.42% | 301,145 |
| Jun 15, 2026 | 209.00 | 237.00 | 203.00 | 211.00 | 211.00 | 0.96% | 960,261 |
| Jun 12, 2026 | 197.00 | 221.00 | 197.00 | 209.00 | 209.00 | 6.09% | 584,810 |
| Jun 11, 2026 | 190.00 | 230.00 | 181.00 | 197.00 | 197.00 | 3.68% | 1,006,544 |
| Jun 10, 2026 | 206.00 | 208.00 | 186.00 | 190.00 | 190.00 | -7.77% | 597,536 |
| Jun 9, 2026 | 209.00 | 222.00 | 204.00 | 206.00 | 206.00 | -4.63% | 457,100 |
| Jun 8, 2026 | 218.00 | 221.00 | 207.00 | 216.00 | 216.00 | -1.82% | 297,456 |
| Jun 5, 2026 | 234.00 | 236.00 | 216.00 | 220.00 | 220.00 | -5.98% | 378,738 |
| Jun 4, 2026 | 228.00 | 241.00 | 222.00 | 234.00 | 234.00 | 2.18% | 324,627 |
| Jun 2, 2026 | 218.00 | 230.00 | 210.00 | 229.00 | 229.00 | 2.69% | 417,591 |
| Jun 1, 2026 | 240.00 | 242.00 | 223.00 | 223.00 | 223.00 | -7.08% | 570,684 |
| May 29, 2026 | 255.00 | 264.00 | 238.00 | 240.00 | 240.00 | -5.88% | 302,264 |
| May 28, 2026 | 238.00 | 280.00 | 235.00 | 255.00 | 255.00 | 7.14% | 1,638,126 |
| May 27, 2026 | 255.00 | 264.00 | 234.00 | 238.00 | 238.00 | -8.46% | 1,305,430 |
| May 26, 2026 | 264.00 | 283.00 | 259.00 | 260.00 | 260.00 | -1.52% | 368,601 |
| May 22, 2026 | 259.00 | 265.00 | 257.00 | 264.00 | 264.00 | 1.93% | 514,339 |
| May 21, 2026 | 263.00 | 270.00 | 254.00 | 259.00 | 259.00 | - | 676,944 |
| May 20, 2026 | 264.00 | 271.00 | 257.00 | 259.00 | 259.00 | -1.15% | 535,592 |
| May 19, 2026 | 257.00 | 282.00 | 253.00 | 262.00 | 262.00 | 1.95% | 976,998 |
| May 18, 2026 | 266.00 | 266.00 | 252.00 | 257.00 | 257.00 | -3.02% | 523,697 |
| May 15, 2026 | 275.00 | 280.00 | 258.00 | 265.00 | 265.00 | -3.99% | 735,506 |
| May 14, 2026 | 279.00 | 286.00 | 274.00 | 276.00 | 276.00 | -1.08% | 521,479 |
| May 13, 2026 | 281.00 | 290.00 | 276.00 | 279.00 | 279.00 | 0.36% | 335,821 |
| May 12, 2026 | 286.00 | 291.00 | 274.00 | 278.00 | 278.00 | -2.80% | 664,797 |
| May 11, 2026 | 301.00 | 310.00 | 286.00 | 286.00 | 286.00 | -4.35% | 704,722 |
| May 8, 2026 | 295.00 | 314.00 | 291.00 | 299.00 | 299.00 | 1.36% | 655,786 |
| May 7, 2026 | 305.00 | 310.00 | 281.00 | 295.00 | 295.00 | -4.53% | 1,550,640 |
| May 6, 2026 | 313.00 | 328.00 | 301.00 | 309.00 | 309.00 | -0.64% | 680,904 |
| May 4, 2026 | 324.00 | 327.00 | 311.00 | 311.00 | 311.00 | -4.89% | 1,152,812 |
| Apr 30, 2026 | 373.00 | 373.00 | 326.00 | 327.00 | 327.00 | -3.82% | 1,334,167 |
| Apr 29, 2026 | 344.00 | 348.00 | 324.00 | 340.00 | 340.00 | 3.34% | 2,445,959 |
| Apr 28, 2026 | 330.00 | 345.00 | 315.00 | 329.00 | 329.00 | -2.08% | 3,476,868 |
| Apr 27, 2026 | 373.00 | 405.00 | 336.00 | 336.00 | 336.00 | -30.00% | 8,406,944 |
| Apr 24, 2026 | 480.00 | 480.00 | 474.00 | 480.00 | 480.00 | - | 269,203 |
| Apr 23, 2026 | 475.00 | 514.00 | 475.00 | 480.00 | 480.00 | 1.27% | 1,417,633 |
| Apr 22, 2026 | 479.00 | 479.00 | 470.00 | 474.00 | 474.00 | -1.04% | 593,359 |
| Apr 21, 2026 | 478.00 | 498.00 | 471.00 | 479.00 | 479.00 | 0.21% | 517,627 |
| Apr 20, 2026 | 485.00 | 486.00 | 473.00 | 478.00 | 478.00 | -2.05% | 747,210 |
| Apr 17, 2026 | 495.00 | 495.00 | 482.00 | 488.00 | 488.00 | -0.81% | 506,255 |
| Apr 16, 2026 | 493.00 | 506.00 | 489.00 | 492.00 | 492.00 | 0.41% | 470,719 |
| Apr 15, 2026 | 518.00 | 519.00 | 486.00 | 490.00 | 490.00 | -5.41% | 1,734,418 |
| Apr 14, 2026 | 517.00 | 533.00 | 508.00 | 518.00 | 518.00 | -0.38% | 456,653 |
| Apr 13, 2026 | 529.00 | 549.00 | 517.00 | 520.00 | 520.00 | -1.70% | 377,879 |
| Apr 10, 2026 | 516.00 | 578.00 | 513.00 | 529.00 | 529.00 | 2.72% | 1,300,869 |
| Apr 9, 2026 | 510.00 | 527.00 | 502.00 | 515.00 | 515.00 | 0.98% | 669,633 |
| Apr 8, 2026 | 505.00 | 522.00 | 489.00 | 510.00 | 510.00 | 4.08% | 1,495,279 |
| Apr 7, 2026 | 502.00 | 532.00 | 483.00 | 490.00 | 490.00 | -10.91% | 3,004,484 |