IREM Co.,Ltd. (KOSDAQ:009730)
South Korea · Delayed Price · Currency is KRW 2,040.00
-30.00 (-1.45%)
Aug 24, 2026, 3:30 PM KST
IREM Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,574.00 | 1,574.00 | 1,466.00 | 1,487.00 | 1,487.00 | 0.47% | 50,128 |
| Jul 23, 2026 | 1,544.00 | 1,590.00 | 1,456.00 | 1,480.00 | 1,480.00 | -1.53% | 63,299 |
| Jul 22, 2026 | 1,495.00 | 1,642.00 | 1,495.00 | 1,503.00 | 1,503.00 | 0.87% | 36,585 |
| 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 |