IREM Co.,Ltd. (KOSDAQ:009730)
South Korea · Delayed Price · Currency is KRW 2,165.00
-70.00 (-3.13%)
Oct 30, 2026, 3:30 PM KST
IREM Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,225.00 | 2,300.00 | 2,030.00 | 2,165.00 | 2,165.00 | -3.13% | 49,612 |
| Oct 29, 2026 | 2,350.00 | 2,350.00 | 2,070.00 | 2,235.00 | 2,235.00 | - | 34,008 |
| Oct 28, 2026 | 2,095.00 | 2,450.00 | 2,095.00 | 2,235.00 | 2,235.00 | 4.44% | 46,183 |
| Oct 27, 2026 | 2,065.00 | 2,255.00 | 2,060.00 | 2,140.00 | 2,140.00 | 3.13% | 13,940 |
| Oct 26, 2026 | 2,170.00 | 2,170.00 | 1,995.00 | 2,075.00 | 2,075.00 | -4.38% | 24,619 |
| Oct 23, 2026 | 2,165.00 | 2,200.00 | 2,000.00 | 2,170.00 | 2,170.00 | 0.23% | 34,434 |
| Oct 22, 2026 | 2,395.00 | 2,395.00 | 2,010.00 | 2,165.00 | 2,165.00 | -8.84% | 82,646 |
| Oct 21, 2026 | 2,380.00 | 2,455.00 | 2,325.00 | 2,375.00 | 2,375.00 | -0.21% | 15,934 |
| Oct 20, 2026 | 2,635.00 | 2,635.00 | 2,155.00 | 2,380.00 | 2,380.00 | -9.68% | 111,849 |
| Oct 19, 2026 | 2,665.00 | 2,725.00 | 2,400.00 | 2,635.00 | 2,635.00 | -1.13% | 24,640 |
| Oct 16, 2026 | 2,820.00 | 2,820.00 | 2,350.00 | 2,665.00 | 2,665.00 | -1.30% | 103,957 |
| Oct 15, 2026 | 2,670.00 | 2,820.00 | 2,505.00 | 2,700.00 | 2,700.00 | 0.93% | 130,187 |
| Oct 14, 2026 | 2,600.00 | 2,880.00 | 2,265.00 | 2,675.00 | 2,675.00 | 4.09% | 618,751 |
| Oct 13, 2026 | 1,990.00 | 2,625.00 | 1,990.00 | 2,570.00 | 2,570.00 | 22.38% | 991,750 |
| Oct 12, 2026 | 1,899.00 | 2,200.00 | 1,897.00 | 2,100.00 | 2,100.00 | 23.81% | 759,282 |
| Oct 8, 2026 | 1,993.00 | 2,195.00 | 1,993.00 | 2,075.00 | 1,696.13 | 4.11% | 134,767 |
| Oct 7, 2026 | 1,975.00 | 2,000.00 | 1,942.00 | 1,993.00 | 1,629.10 | - | 47,472 |
| Oct 6, 2026 | 1,995.00 | 2,025.00 | 1,970.00 | 1,993.00 | 1,629.10 | -0.10% | 14,414 |
| Oct 2, 2026 | 1,963.00 | 2,055.00 | 1,963.00 | 1,995.00 | 1,630.73 | -2.44% | 31,482 |
| Oct 1, 2026 | 2,035.00 | 2,085.00 | 1,994.00 | 2,045.00 | 1,671.60 | -2.15% | 29,160 |
| Sep 30, 2026 | 2,030.00 | 2,100.00 | 1,955.00 | 2,090.00 | 1,708.39 | 2.96% | 52,554 |
| Sep 29, 2026 | 1,999.00 | 2,030.00 | 1,972.00 | 2,030.00 | 1,659.34 | 1.55% | 11,045 |
| Sep 28, 2026 | 1,951.00 | 2,050.00 | 1,951.00 | 1,999.00 | 1,634.00 | 1.89% | 35,253 |
| Sep 23, 2026 | 2,020.00 | 2,020.00 | 1,950.00 | 1,962.00 | 1,603.76 | -1.80% | 37,470 |
| Sep 22, 2026 | 2,015.00 | 2,025.00 | 1,901.00 | 1,998.00 | 1,633.19 | - | 95,300 |
| Sep 21, 2026 | 2,165.00 | 2,165.00 | 1,996.00 | 1,998.00 | 1,633.19 | -7.71% | 38,898 |
| Sep 18, 2026 | 2,100.00 | 2,200.00 | 1,998.00 | 2,165.00 | 1,769.69 | 3.10% | 49,653 |
| Sep 17, 2026 | 1,986.00 | 2,130.00 | 1,979.00 | 2,100.00 | 1,716.56 | 6.06% | 54,387 |
| Sep 16, 2026 | 1,978.00 | 2,050.00 | 1,975.00 | 1,980.00 | 1,618.47 | -0.50% | 24,115 |
| Sep 15, 2026 | 2,130.00 | 2,175.00 | 1,976.00 | 1,990.00 | 1,626.65 | -7.87% | 71,363 |
| Sep 14, 2026 | 2,300.00 | 2,390.00 | 1,992.00 | 2,160.00 | 1,765.61 | -14.29% | 224,377 |
| Sep 11, 2026 | 2,020.00 | 2,520.00 | 1,980.00 | 2,520.00 | 2,059.87 | 29.83% | 92,965 |
| Sep 10, 2026 | 2,055.00 | 2,115.00 | 1,925.00 | 1,941.00 | 1,586.59 | -5.55% | 32,652 |
| Sep 9, 2026 | 2,085.00 | 2,190.00 | 2,000.00 | 2,055.00 | 1,679.78 | -2.14% | 44,333 |
| Sep 8, 2026 | 2,020.00 | 2,150.00 | 1,974.00 | 2,100.00 | 1,716.56 | 3.19% | 31,477 |
| Sep 7, 2026 | 1,994.00 | 2,045.00 | 1,964.00 | 2,035.00 | 1,663.43 | 2.57% | 22,851 |
| Sep 4, 2026 | 2,050.00 | 2,100.00 | 1,984.00 | 1,984.00 | 1,621.74 | -3.22% | 18,237 |
| Sep 3, 2026 | 2,065.00 | 2,270.00 | 1,984.00 | 2,050.00 | 1,675.69 | 2.96% | 36,704 |
| Sep 2, 2026 | 1,977.00 | 2,170.00 | 1,946.00 | 1,991.00 | 1,627.46 | -0.10% | 18,058 |
| Sep 1, 2026 | 2,085.00 | 2,085.00 | 1,926.00 | 1,993.00 | 1,629.10 | 2.47% | 19,067 |
| Aug 31, 2026 | 1,940.00 | 1,986.00 | 1,892.00 | 1,945.00 | 1,589.86 | 0.26% | 9,907 |
| Aug 28, 2026 | 1,938.00 | 2,100.00 | 1,920.00 | 1,940.00 | 1,585.78 | 0.10% | 18,484 |
| Aug 27, 2026 | 2,090.00 | 2,095.00 | 1,911.00 | 1,938.00 | 1,584.14 | -2.37% | 28,372 |
| Aug 26, 2026 | 1,975.00 | 2,145.00 | 1,973.00 | 1,985.00 | 1,622.56 | -0.10% | 29,155 |
| Aug 25, 2026 | 2,010.00 | 2,115.00 | 1,957.00 | 1,987.00 | 1,624.19 | -2.60% | 25,680 |
| Aug 24, 2026 | 2,070.00 | 2,145.00 | 1,987.00 | 2,040.00 | 1,667.52 | -1.45% | 41,372 |
| Aug 21, 2026 | 2,075.00 | 2,200.00 | 1,975.00 | 2,070.00 | 1,692.04 | -0.24% | 78,291 |
| Aug 20, 2026 | 2,235.00 | 2,330.00 | 2,000.00 | 2,075.00 | 1,696.13 | -7.78% | 84,435 |
| Aug 19, 2026 | 2,415.00 | 2,435.00 | 2,180.00 | 2,250.00 | 1,839.17 | -6.83% | 66,414 |
| Aug 18, 2026 | 2,560.00 | 2,560.00 | 2,295.00 | 2,415.00 | 1,974.05 | -5.11% | 83,797 |