Inter-M Corporation (KOSDAQ:017250)
South Korea · Delayed Price · Currency is KRW 1,059.00
-12.00 (-1.12%)
At close: Apr 2, 2026
Inter-M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,071.00 | 1,071.00 | 1,052.00 | 1,059.00 | 1,059.00 | -1.12% | 49,465 |
| Apr 1, 2026 | 1,043.00 | 1,082.00 | 1,043.00 | 1,071.00 | 1,071.00 | 1.81% | 65,891 |
| Mar 31, 2026 | 1,065.00 | 1,080.00 | 1,041.00 | 1,052.00 | 1,052.00 | -1.22% | 73,069 |
| Mar 30, 2026 | 1,020.00 | 1,072.00 | 1,001.00 | 1,065.00 | 1,065.00 | 3.40% | 57,148 |
| Mar 27, 2026 | 1,049.00 | 1,049.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.48% | 15,031 |
| Mar 26, 2026 | 1,046.00 | 1,050.00 | 1,021.00 | 1,035.00 | 1,035.00 | -0.19% | 18,642 |
| Mar 25, 2026 | 1,052.00 | 1,052.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.10% | 8,128 |
| Mar 24, 2026 | 1,040.00 | 1,048.00 | 1,026.00 | 1,036.00 | 1,036.00 | -0.38% | 9,110 |
| Mar 23, 2026 | 1,046.00 | 1,054.00 | 1,012.00 | 1,040.00 | 1,040.00 | -0.57% | 30,179 |
| Mar 20, 2026 | 1,050.00 | 1,057.00 | 1,044.00 | 1,046.00 | 1,046.00 | -0.38% | 14,320 |
| Mar 19, 2026 | 1,052.00 | 1,055.00 | 1,041.00 | 1,050.00 | 1,050.00 | -0.19% | 37,858 |
| Mar 18, 2026 | 1,040.00 | 1,056.00 | 1,040.00 | 1,052.00 | 1,052.00 | 1.15% | 28,757 |
| Mar 17, 2026 | 1,035.00 | 1,045.00 | 1,027.00 | 1,040.00 | 1,040.00 | 1.27% | 19,223 |
| Mar 16, 2026 | 1,030.00 | 1,039.00 | 1,013.00 | 1,027.00 | 1,027.00 | -0.29% | 75,660 |
| Mar 13, 2026 | 1,030.00 | 1,045.00 | 1,023.00 | 1,030.00 | 1,030.00 | - | 65,069 |
| Mar 12, 2026 | 1,054.00 | 1,055.00 | 1,029.00 | 1,030.00 | 1,030.00 | -1.25% | 14,369 |
| Mar 11, 2026 | 1,044.00 | 1,047.00 | 1,003.00 | 1,043.00 | 1,043.00 | 0.48% | 33,755 |
| Mar 10, 2026 | 1,006.00 | 1,044.00 | 974.00 | 1,038.00 | 1,038.00 | 3.18% | 61,370 |
| Mar 9, 2026 | 1,017.00 | 1,029.00 | 1,003.00 | 1,006.00 | 1,006.00 | -2.61% | 68,266 |
| Mar 6, 2026 | 1,041.00 | 1,041.00 | 1,021.00 | 1,033.00 | 1,033.00 | 0.29% | 65,286 |
| Mar 5, 2026 | 996.00 | 1,048.00 | 986.00 | 1,030.00 | 1,030.00 | 5.10% | 76,831 |
| Mar 4, 2026 | 1,033.00 | 1,033.00 | 976.00 | 980.00 | 980.00 | -5.13% | 189,753 |
| Mar 3, 2026 | 1,060.00 | 1,068.00 | 1,016.00 | 1,033.00 | 1,033.00 | -2.36% | 72,655 |
| Feb 27, 2026 | 1,107.00 | 1,107.00 | 1,046.00 | 1,058.00 | 1,058.00 | -2.94% | 120,140 |
| Feb 26, 2026 | 1,113.00 | 1,113.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.09% | 93,812 |
| Feb 25, 2026 | 1,130.00 | 1,130.00 | 1,089.00 | 1,102.00 | 1,102.00 | 0.18% | 84,327 |
| Feb 24, 2026 | 1,120.00 | 1,125.00 | 1,088.00 | 1,100.00 | 1,100.00 | -0.36% | 74,544 |
| Feb 23, 2026 | 1,102.00 | 1,160.00 | 1,082.00 | 1,104.00 | 1,104.00 | 0.45% | 320,148 |
| Feb 20, 2026 | 1,007.00 | 1,275.00 | 1,002.00 | 1,099.00 | 1,099.00 | 9.14% | 1,380,388 |
| Feb 19, 2026 | 1,006.00 | 1,016.00 | 1,003.00 | 1,007.00 | 1,007.00 | 0.10% | 82,595 |
| Feb 13, 2026 | 1,030.00 | 1,030.00 | 1,001.00 | 1,006.00 | 1,006.00 | -2.33% | 97,161 |
| Feb 12, 2026 | 1,028.00 | 1,039.00 | 1,016.00 | 1,030.00 | 1,030.00 | - | 24,405 |
| Feb 11, 2026 | 1,027.00 | 1,037.00 | 1,018.00 | 1,030.00 | 1,030.00 | 0.29% | 16,545 |
| Feb 10, 2026 | 1,021.00 | 1,033.00 | 1,001.00 | 1,027.00 | 1,027.00 | 1.18% | 57,985 |
| Feb 9, 2026 | 1,007.00 | 1,020.00 | 1,006.00 | 1,015.00 | 1,015.00 | 0.50% | 16,261 |
| Feb 6, 2026 | 1,006.00 | 1,010.00 | 997.00 | 1,010.00 | 1,010.00 | 0.40% | 18,666 |
| Feb 5, 2026 | 1,013.00 | 1,022.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.69% | 32,187 |
| Feb 4, 2026 | 1,017.00 | 1,020.00 | 1,000.00 | 1,013.00 | 1,013.00 | 0.20% | 20,607 |
| Feb 3, 2026 | 1,001.00 | 1,011.00 | 997.00 | 1,011.00 | 1,011.00 | 1.00% | 19,620 |
| Feb 2, 2026 | 1,011.00 | 1,018.00 | 995.00 | 1,001.00 | 1,001.00 | -1.48% | 38,595 |
| Jan 30, 2026 | 1,023.00 | 1,023.00 | 1,004.00 | 1,016.00 | 1,016.00 | 1.20% | 24,421 |
| Jan 29, 2026 | 1,001.00 | 1,018.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.30% | 47,694 |
| Jan 28, 2026 | 1,010.00 | 1,024.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.89% | 30,791 |
| Jan 27, 2026 | 1,005.00 | 1,019.00 | 1,004.00 | 1,010.00 | 1,010.00 | 0.60% | 41,366 |
| Jan 26, 2026 | 1,001.00 | 1,024.00 | 997.00 | 1,004.00 | 1,004.00 | 0.30% | 136,431 |
| Jan 23, 2026 | 1,002.00 | 1,006.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.79% | 37,513 |
| Jan 22, 2026 | 1,003.00 | 1,010.00 | 999.00 | 1,009.00 | 1,009.00 | 0.60% | 47,743 |
| Jan 21, 2026 | 1,014.00 | 1,019.00 | 1,002.00 | 1,003.00 | 1,003.00 | -1.08% | 20,522 |
| Jan 20, 2026 | 1,003.00 | 1,014.00 | 1,000.00 | 1,014.00 | 1,014.00 | 1.10% | 60,171 |
| Jan 19, 2026 | 1,001.00 | 1,007.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.79% | 19,103 |