Inter-M Corporation (KOSDAQ:017250)
South Korea · Delayed Price · Currency is KRW 1,001.00
-8.00 (-0.79%)
At close: Jan 23, 2026
Inter-M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1,000.00 | 1,014.00 | 1,000.00 | 1,011.00 | 1,011.00 | 0.70% | 23,855 |
| Jan 15, 2026 | 995.00 | 1,024.00 | 994.00 | 1,004.00 | 1,004.00 | - | 32,659 |
| Jan 14, 2026 | 1,003.00 | 1,006.00 | 997.00 | 1,004.00 | 1,004.00 | 0.10% | 8,269 |
| Jan 13, 2026 | 1,008.00 | 1,008.00 | 998.00 | 1,003.00 | 1,003.00 | -0.40% | 28,206 |
| Jan 12, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.20% | 24,506 |
| Jan 9, 2026 | 996.00 | 1,010.00 | 992.00 | 1,005.00 | 1,005.00 | 0.20% | 19,096 |
| Jan 8, 2026 | 1,007.00 | 1,010.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.40% | 11,975 |
| Jan 7, 2026 | 1,011.00 | 1,011.00 | 1,005.00 | 1,007.00 | 1,007.00 | -0.40% | 9,888 |
| Jan 6, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,011.00 | 1,011.00 | 0.10% | 14,681 |
| Jan 5, 2026 | 1,006.00 | 1,010.00 | 1,001.00 | 1,010.00 | 1,010.00 | 0.40% | 47,583 |
| Jan 2, 2026 | 1,009.00 | 1,019.00 | 996.00 | 1,006.00 | 1,006.00 | -0.30% | 57,320 |
| Dec 30, 2025 | 995.00 | 1,009.00 | 994.00 | 1,009.00 | 1,009.00 | 0.50% | 45,770 |
| Dec 29, 2025 | 1,005.00 | 1,006.00 | 997.00 | 1,004.00 | 1,004.00 | -0.40% | 31,028 |
| Dec 26, 2025 | 1,003.00 | 1,033.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.20% | 42,006 |
| Dec 24, 2025 | 1,011.00 | 1,013.00 | 1,000.00 | 1,006.00 | 1,006.00 | -1.47% | 125,036 |
| Dec 23, 2025 | 1,016.00 | 1,022.00 | 1,005.00 | 1,021.00 | 1,021.00 | 0.49% | 31,717 |
| Dec 22, 2025 | 1,005.00 | 1,016.00 | 1,005.00 | 1,016.00 | 1,016.00 | 1.09% | 36,953 |
| Dec 19, 2025 | 1,005.00 | 1,015.00 | 1,003.00 | 1,005.00 | 1,005.00 | -0.99% | 28,396 |
| Dec 18, 2025 | 1,017.00 | 1,018.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.20% | 13,092 |
| Dec 17, 2025 | 1,005.00 | 1,018.00 | 1,005.00 | 1,017.00 | 1,017.00 | 0.20% | 30,282 |
| Dec 16, 2025 | 1,015.00 | 1,025.00 | 1,008.00 | 1,015.00 | 1,015.00 | -0.98% | 30,257 |
| Dec 15, 2025 | 1,009.00 | 1,029.00 | 1,009.00 | 1,025.00 | 1,025.00 | 1.49% | 29,847 |
| Dec 12, 2025 | 1,005.00 | 1,013.00 | 1,001.00 | 1,010.00 | 1,010.00 | -0.59% | 10,948 |
| Dec 11, 2025 | 1,009.00 | 1,021.00 | 1,005.00 | 1,016.00 | 1,016.00 | 0.59% | 18,713 |
| Dec 10, 2025 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 19,310 |
| Dec 9, 2025 | 1,007.00 | 1,018.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.20% | 35,608 |
| Dec 8, 2025 | 1,004.00 | 1,018.00 | 1,000.00 | 1,017.00 | 1,017.00 | 0.79% | 38,881 |
| Dec 5, 2025 | 1,001.00 | 1,012.00 | 1,001.00 | 1,009.00 | 1,009.00 | 0.50% | 32,404 |
| Dec 4, 2025 | 1,003.00 | 1,010.00 | 1,003.00 | 1,004.00 | 1,004.00 | 0.10% | 14,259 |
| Dec 3, 2025 | 1,003.00 | 1,006.00 | 1,003.00 | 1,003.00 | 1,003.00 | - | 30,947 |
| Dec 2, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.30% | 27,781 |
| Dec 1, 2025 | 1,000.00 | 1,017.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 54,489 |
| Nov 28, 2025 | 1,000.00 | 1,018.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 70,064 |
| Nov 27, 2025 | 1,001.00 | 1,004.00 | 995.00 | 1,000.00 | 1,000.00 | -0.10% | 44,440 |
| Nov 26, 2025 | 1,009.00 | 1,009.00 | 996.00 | 1,001.00 | 1,001.00 | -0.79% | 39,933 |
| Nov 25, 2025 | 1,000.00 | 1,011.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0.90% | 51,614 |
| Nov 24, 2025 | 1,005.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | -0.79% | 34,546 |
| Nov 21, 2025 | 1,009.00 | 1,009.00 | 999.00 | 1,008.00 | 1,008.00 | -0.10% | 36,217 |
| Nov 20, 2025 | 998.00 | 1,014.00 | 997.00 | 1,009.00 | 1,009.00 | 1.10% | 43,061 |
| Nov 19, 2025 | 1,016.00 | 1,016.00 | 990.00 | 998.00 | 998.00 | -2.25% | 80,847 |
| Nov 18, 2025 | 1,021.00 | 1,021.00 | 1,006.00 | 1,021.00 | 1,021.00 | - | 48,758 |
| Nov 17, 2025 | 1,067.00 | 1,077.00 | 1,012.00 | 1,021.00 | 1,021.00 | -5.46% | 149,936 |
| Nov 14, 2025 | 1,087.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.74% | 18,084 |
| Nov 13, 2025 | 1,097.00 | 1,105.00 | 1,075.00 | 1,088.00 | 1,088.00 | -0.91% | 47,866 |
| Nov 12, 2025 | 1,087.00 | 1,098.00 | 1,075.00 | 1,098.00 | 1,098.00 | 1.76% | 49,020 |