Inter-M Corporation (KOSDAQ:017250)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,077.00
-16.00 (-1.46%)
At close: Oct 28, 2025

Inter-M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,085.001,085.001,072.001,079.001,079.000.19%24,517
Oct 28, 20251,096.001,100.001,074.001,077.001,077.00-1.46%28,590
Oct 27, 20251,114.001,119.001,091.001,093.001,093.00-1.89%32,008
Oct 24, 20251,120.001,128.001,098.001,114.001,114.00-1.07%35,652
Oct 23, 20251,126.001,133.001,126.001,126.001,126.00-16,265
Oct 22, 20251,132.001,137.001,125.001,126.001,126.00-0.53%11,382
Oct 21, 20251,153.001,160.001,132.001,132.001,132.00-1.31%39,367
Oct 20, 20251,130.001,150.001,120.001,147.001,147.001.33%12,262
Oct 17, 20251,138.001,150.001,127.001,132.001,132.00-0.70%8,250
Oct 16, 20251,148.001,151.001,138.001,140.001,140.00-0.70%20,061
Oct 15, 20251,118.001,157.001,110.001,148.001,148.002.68%26,177
Oct 14, 20251,135.001,135.001,113.001,118.001,118.00-0.53%17,659
Oct 13, 20251,110.001,130.001,108.001,124.001,124.000.18%21,763
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