Inter-M Corporation (KOSDAQ:017250)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,114.00
+2.00 (0.18%)
Last updated: Aug 29, 2025, 9:28 AM KST

Inter-M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,078.001,132.001,074.001,112.00-3.15%186,549
Aug 27, 20251,076.001,080.001,072.001,078.00-0.19%31,996
Aug 26, 20251,070.001,076.001,070.001,076.00-0.56%36,854
Aug 25, 20251,080.001,080.001,062.001,070.00--0.47%48,399
Aug 22, 20251,080.001,080.001,062.001,075.00-0.56%40,634
Aug 21, 20251,077.001,083.001,060.001,069.00--0.74%43,472
Aug 20, 20251,076.001,081.001,061.001,077.00-0.09%73,471
Aug 19, 20251,063.001,079.001,055.001,076.00-1.99%104,406
Aug 18, 20251,020.001,060.001,020.001,055.00-3.43%147,429
Aug 14, 20251,020.001,046.001,009.001,020.00--61,877
Aug 13, 20251,015.001,027.001,011.001,020.00-0.49%13,709
Aug 12, 20251,010.001,018.001,008.001,015.00--0.10%23,628
Aug 11, 20251,018.001,018.001,009.001,016.00--0.29%12,489
Aug 8, 20251,019.001,028.001,012.001,019.00-0.69%2,821
Aug 7, 20251,025.001,025.001,011.001,012.00--1.27%9,979
Aug 6, 20251,015.001,027.001,003.001,025.00-1.79%30,199
Aug 5, 20251,009.001,029.001,007.001,007.00--0.20%22,171
Aug 4, 20251,001.001,019.001,001.001,009.00--27,019
Aug 1, 20251,025.001,025.001,000.001,009.00--1.56%63,370
Jul 31, 20251,033.001,033.001,025.001,025.00--0.77%9,766
Jul 30, 20251,029.001,035.001,025.001,033.00-0.39%10,115
Jul 29, 20251,025.001,036.00999.001,029.00--78,902
Jul 28, 20251,042.001,042.001,020.001,029.00--1.53%46,838
Jul 25, 20251,032.001,045.001,025.001,045.00-1.26%23,971
Jul 24, 20251,048.001,048.001,028.001,032.00--1.53%21,183
Jul 23, 20251,049.001,049.001,029.001,048.00--0.38%23,713
Jul 22, 20251,054.001,055.001,041.001,052.00--0.19%9,426
Jul 21, 20251,039.001,054.001,030.001,054.00-1.44%33,235
Jul 18, 20251,054.001,054.001,033.001,039.00--0.95%34,060
Jul 17, 20251,046.001,055.001,032.001,049.00-0.29%31,387
Jul 16, 20251,042.001,099.001,033.001,046.00-0.29%31,911
Jul 15, 20251,045.001,049.001,036.001,043.00--0.67%23,213
Jul 14, 20251,045.001,050.001,037.001,050.00-0.48%27,917
Jul 11, 20251,047.001,057.001,039.001,045.00--0.19%46,475
Jul 10, 20251,053.001,053.001,039.001,047.00-0.38%19,666
Jul 9, 20251,042.001,049.001,036.001,043.00-0.29%13,849
Jul 8, 20251,050.001,054.001,040.001,040.00--0.67%14,556
Jul 7, 20251,046.001,051.001,038.001,047.00-0.10%12,631
Jul 4, 20251,040.001,046.001,030.001,046.00-0.58%65,096
Jul 3, 20251,037.001,048.001,031.001,040.00-0.19%25,420
Jul 2, 20251,035.001,045.001,029.001,038.00-0.29%35,553
Jul 1, 20251,049.001,049.001,033.001,035.00--48,302
Jun 30, 20251,030.001,040.001,015.001,035.00-0.49%26,659
Jun 27, 20251,037.001,037.001,026.001,030.00--0.68%11,275
Jun 26, 20251,042.001,047.001,036.001,037.00--1.14%13,224
Jun 25, 20251,050.001,050.001,029.001,049.00-1.65%14,998
Jun 24, 20251,024.001,048.001,020.001,032.00-0.78%16,118
Jun 23, 20251,026.001,045.001,024.001,024.00--0.87%23,674
Jun 20, 20251,037.001,060.001,029.001,033.00--0.39%49,127
Jun 19, 20251,045.001,054.001,031.001,037.00--0.77%17,254