IREM Co.,Ltd. (KOSDAQ:009730)
South Korea · Delayed Price · Currency is KRW 255.00
-4.00 (-1.54%)
May 21, 2026, 1:19 PM KST
IREM Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 263.00 | 270.00 | 259.00 | 260.00 | - | 0.39% | 127,079 |
| 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 |
| Apr 6, 2026 | 576.00 | 578.00 | 544.00 | 550.00 | 550.00 | -2.83% | 1,913,207 |
| Apr 3, 2026 | 569.00 | 696.00 | 555.00 | 566.00 | 566.00 | 5.60% | 21,582,460 |
| Apr 2, 2026 | 552.00 | 553.00 | 528.00 | 536.00 | 536.00 | -2.90% | 263,303 |
| Apr 1, 2026 | 531.00 | 554.00 | 531.00 | 552.00 | 552.00 | 3.95% | 185,468 |
| Mar 31, 2026 | 545.00 | 551.00 | 520.00 | 531.00 | 531.00 | -2.57% | 277,345 |
| Mar 30, 2026 | 554.00 | 569.00 | 545.00 | 545.00 | 545.00 | -2.68% | 344,644 |
| Mar 27, 2026 | 564.00 | 569.00 | 548.00 | 560.00 | 560.00 | -1.06% | 146,152 |
| Mar 26, 2026 | 562.00 | 578.00 | 558.00 | 566.00 | 566.00 | 0.71% | 242,362 |
| Mar 25, 2026 | 568.00 | 568.00 | 555.00 | 562.00 | 562.00 | 1.26% | 197,050 |
| Mar 24, 2026 | 574.00 | 580.00 | 555.00 | 555.00 | 555.00 | -1.60% | 269,775 |
| Mar 23, 2026 | 577.00 | 583.00 | 556.00 | 564.00 | 564.00 | -2.25% | 267,723 |
| Mar 20, 2026 | 549.00 | 593.00 | 549.00 | 577.00 | 577.00 | 5.10% | 489,109 |
| Mar 19, 2026 | 571.00 | 571.00 | 546.00 | 549.00 | 549.00 | -4.02% | 704,039 |
| Mar 18, 2026 | 588.00 | 588.00 | 569.00 | 572.00 | 572.00 | -2.72% | 464,963 |
| Mar 17, 2026 | 586.00 | 593.00 | 581.00 | 588.00 | 588.00 | 0.34% | 239,340 |
| Mar 16, 2026 | 602.00 | 608.00 | 585.00 | 586.00 | 586.00 | -3.62% | 617,836 |
| Mar 13, 2026 | 618.00 | 620.00 | 604.00 | 608.00 | 608.00 | -1.62% | 196,559 |
| Mar 12, 2026 | 626.00 | 628.00 | 610.00 | 618.00 | 618.00 | -1.28% | 188,623 |
| Mar 11, 2026 | 633.00 | 645.00 | 626.00 | 626.00 | 626.00 | -0.63% | 321,514 |