Inter-M Corporation (KOSDAQ:017250)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,143.00
+15.00 (1.33%)
Last updated: Oct 10, 2025, 10:12 AM KST

Inter-M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,133.001,166.001,120.001,122.001,122.00-0.53%25,594
Oct 2, 20251,133.001,133.001,125.001,128.001,128.00-0.44%23,570
Oct 1, 20251,127.001,147.001,127.001,133.001,133.000.53%41,366
Sep 30, 20251,125.001,147.001,120.001,127.001,127.000.09%32,180
Sep 29, 20251,113.001,140.001,111.001,126.001,126.00-20,781
Sep 26, 20251,127.001,137.001,122.001,126.001,126.00-1.05%25,196
Sep 25, 20251,121.001,149.001,120.001,138.001,138.001.16%18,477
Sep 24, 20251,119.001,133.001,119.001,125.001,125.00-0.44%27,399
Sep 23, 20251,126.001,143.001,116.001,130.001,130.001.35%21,167
Sep 22, 20251,149.001,154.001,113.001,115.001,115.00-3.38%27,209
Sep 19, 20251,138.001,160.001,138.001,154.001,154.000.52%20,056
Sep 18, 20251,139.001,150.001,132.001,148.001,148.00-0.17%31,168
Sep 17, 20251,141.001,157.001,136.001,150.001,150.00-0.17%14,424
Sep 16, 20251,137.001,157.001,125.001,152.001,152.000.26%15,724
Sep 15, 20251,128.001,160.001,118.001,149.001,149.000.26%37,549
Sep 12, 20251,145.001,150.001,126.001,146.001,146.000.09%17,562
Sep 11, 20251,119.001,150.001,119.001,145.001,145.002.32%41,813
Sep 10, 20251,118.001,136.001,101.001,119.001,119.000.09%37,200
Sep 9, 20251,101.001,118.001,100.001,118.001,118.001.54%30,203
Sep 8, 20251,095.001,106.001,095.001,101.001,101.000.82%30,105
Sep 5, 20251,108.001,129.001,091.001,092.001,092.00-1.44%35,733
Sep 4, 20251,124.001,149.001,096.001,108.001,108.00-1.42%35,088
Sep 3, 20251,130.001,148.001,118.001,124.001,124.000.81%36,373
Sep 2, 20251,142.001,159.001,115.001,115.001,115.00-2.36%62,405
Sep 1, 20251,143.001,157.001,123.001,142.001,142.001.87%142,704
Aug 29, 20251,112.001,140.001,085.001,121.001,121.000.81%107,197
Aug 28, 20251,078.001,132.001,074.001,112.001,112.003.15%186,549
Aug 27, 20251,076.001,080.001,072.001,078.001,078.000.19%31,996
Aug 26, 20251,070.001,076.001,070.001,076.001,076.000.56%36,854
Aug 25, 20251,080.001,080.001,062.001,070.001,070.00-0.47%48,399
Aug 22, 20251,080.001,080.001,062.001,075.001,075.000.56%40,634
Aug 21, 20251,077.001,083.001,060.001,069.001,069.00-0.74%43,472
Aug 20, 20251,076.001,081.001,061.001,077.001,077.000.09%73,471
Aug 19, 20251,063.001,079.001,055.001,076.001,076.001.99%104,406
Aug 18, 20251,020.001,060.001,020.001,055.001,055.003.43%147,429
Aug 14, 20251,020.001,046.001,009.001,020.001,020.00-61,877
Aug 13, 20251,015.001,027.001,011.001,020.001,020.000.49%13,709
Aug 12, 20251,010.001,018.001,008.001,015.001,015.00-0.10%23,628
Aug 11, 20251,018.001,018.001,009.001,016.001,016.00-0.29%12,489
Aug 8, 20251,019.001,028.001,012.001,019.001,019.000.69%2,821
Aug 7, 20251,025.001,025.001,011.001,012.001,012.00-1.27%9,979
Aug 6, 20251,015.001,027.001,003.001,025.001,025.001.79%30,199
Aug 5, 20251,009.001,029.001,007.001,007.001,007.00-0.20%22,171
Aug 4, 20251,001.001,019.001,001.001,009.001,009.00-27,019
Aug 1, 20251,025.001,025.001,000.001,009.001,009.00-1.56%63,370
Jul 31, 20251,033.001,033.001,025.001,025.001,025.00-0.77%9,766
Jul 30, 20251,029.001,035.001,025.001,033.001,033.000.39%10,115
Jul 29, 20251,025.001,036.00999.001,029.001,029.00-78,902
Jul 28, 20251,042.001,042.001,020.001,029.001,029.00-1.53%46,838
Jul 25, 20251,032.001,045.001,025.001,045.001,045.001.26%23,971