Inter-M Corporation (KOSDAQ:017250)
South Korea · Delayed Price · Currency is KRW 1,025.00
+13.00 (1.28%)
Last updated: Aug 8, 2025
Inter-M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,025.00 | 1,025.00 | 1,011.00 | 1,012.00 | - | -1.27% | 12,033 |
| Aug 6, 2025 | 1,015.00 | 1,027.00 | 1,003.00 | 1,025.00 | - | 1.79% | 30,199 |
| Aug 5, 2025 | 1,009.00 | 1,029.00 | 1,007.00 | 1,007.00 | - | -0.20% | 22,171 |
| Aug 4, 2025 | 1,001.00 | 1,019.00 | 1,001.00 | 1,009.00 | - | - | 27,019 |
| Aug 1, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,009.00 | - | -1.56% | 63,370 |
| Jul 31, 2025 | 1,033.00 | 1,033.00 | 1,025.00 | 1,025.00 | - | -0.77% | 9,766 |
| Jul 30, 2025 | 1,029.00 | 1,035.00 | 1,025.00 | 1,033.00 | - | 0.39% | 10,115 |
| Jul 29, 2025 | 1,025.00 | 1,036.00 | 999.00 | 1,029.00 | - | - | 78,902 |
| Jul 28, 2025 | 1,042.00 | 1,042.00 | 1,020.00 | 1,029.00 | - | -1.53% | 46,838 |
| Jul 25, 2025 | 1,032.00 | 1,045.00 | 1,025.00 | 1,045.00 | - | 1.26% | 23,971 |
| Jul 24, 2025 | 1,048.00 | 1,048.00 | 1,028.00 | 1,032.00 | - | -1.53% | 21,183 |
| Jul 23, 2025 | 1,049.00 | 1,049.00 | 1,029.00 | 1,048.00 | - | -0.38% | 23,713 |
| Jul 22, 2025 | 1,054.00 | 1,055.00 | 1,041.00 | 1,052.00 | - | -0.19% | 9,426 |
| Jul 21, 2025 | 1,039.00 | 1,054.00 | 1,030.00 | 1,054.00 | - | 1.44% | 33,235 |
| Jul 18, 2025 | 1,054.00 | 1,054.00 | 1,033.00 | 1,039.00 | - | -0.95% | 34,060 |
| Jul 17, 2025 | 1,046.00 | 1,055.00 | 1,032.00 | 1,049.00 | - | 0.29% | 31,387 |
| Jul 16, 2025 | 1,042.00 | 1,099.00 | 1,033.00 | 1,046.00 | - | 0.29% | 31,911 |
| Jul 15, 2025 | 1,045.00 | 1,049.00 | 1,036.00 | 1,043.00 | - | -0.67% | 23,213 |
| Jul 14, 2025 | 1,045.00 | 1,050.00 | 1,037.00 | 1,050.00 | - | 0.48% | 27,917 |
| Jul 11, 2025 | 1,047.00 | 1,057.00 | 1,039.00 | 1,045.00 | - | -0.19% | 46,475 |
| Jul 10, 2025 | 1,053.00 | 1,053.00 | 1,039.00 | 1,047.00 | - | 0.38% | 19,666 |
| Jul 9, 2025 | 1,042.00 | 1,049.00 | 1,036.00 | 1,043.00 | - | 0.29% | 13,849 |
| Jul 8, 2025 | 1,050.00 | 1,054.00 | 1,040.00 | 1,040.00 | - | -0.67% | 14,556 |
| Jul 7, 2025 | 1,046.00 | 1,051.00 | 1,038.00 | 1,047.00 | - | 0.10% | 12,631 |
| Jul 4, 2025 | 1,040.00 | 1,046.00 | 1,030.00 | 1,046.00 | - | 0.58% | 65,096 |
| Jul 3, 2025 | 1,037.00 | 1,048.00 | 1,031.00 | 1,040.00 | - | 0.19% | 25,420 |
| Jul 2, 2025 | 1,035.00 | 1,045.00 | 1,029.00 | 1,038.00 | - | 0.29% | 35,553 |
| Jul 1, 2025 | 1,049.00 | 1,049.00 | 1,033.00 | 1,035.00 | - | - | 48,302 |
| Jun 30, 2025 | 1,030.00 | 1,040.00 | 1,015.00 | 1,035.00 | - | 0.49% | 26,659 |
| Jun 27, 2025 | 1,037.00 | 1,037.00 | 1,026.00 | 1,030.00 | - | -0.68% | 11,275 |
| Jun 26, 2025 | 1,042.00 | 1,047.00 | 1,036.00 | 1,037.00 | - | -1.14% | 13,224 |
| Jun 25, 2025 | 1,050.00 | 1,050.00 | 1,029.00 | 1,049.00 | - | 1.65% | 14,998 |
| Jun 24, 2025 | 1,024.00 | 1,048.00 | 1,020.00 | 1,032.00 | - | 0.78% | 16,118 |
| Jun 23, 2025 | 1,026.00 | 1,045.00 | 1,024.00 | 1,024.00 | - | -0.87% | 23,674 |
| Jun 20, 2025 | 1,037.00 | 1,060.00 | 1,029.00 | 1,033.00 | - | -0.39% | 49,127 |
| Jun 19, 2025 | 1,045.00 | 1,054.00 | 1,031.00 | 1,037.00 | - | -0.77% | 17,254 |
| Jun 18, 2025 | 1,049.00 | 1,049.00 | 1,037.00 | 1,045.00 | - | -0.29% | 12,856 |
| Jun 17, 2025 | 1,050.00 | 1,055.00 | 1,029.00 | 1,048.00 | - | - | 29,033 |
| Jun 16, 2025 | 1,038.00 | 1,060.00 | 1,026.00 | 1,048.00 | - | 0.77% | 50,530 |
| Jun 13, 2025 | 1,041.00 | 1,046.00 | 1,030.00 | 1,040.00 | - | 0.48% | 44,175 |
| Jun 12, 2025 | 1,032.00 | 1,039.00 | 1,030.00 | 1,035.00 | - | 0.49% | 47,389 |
| Jun 11, 2025 | 1,029.00 | 1,040.00 | 1,027.00 | 1,030.00 | - | 0.10% | 39,617 |
| Jun 10, 2025 | 1,034.00 | 1,034.00 | 1,024.00 | 1,029.00 | - | -0.48% | 50,052 |
| Jun 9, 2025 | 1,049.00 | 1,049.00 | 1,020.00 | 1,034.00 | - | -0.86% | 73,625 |
| Jun 5, 2025 | 1,034.00 | 1,051.00 | 1,025.00 | 1,043.00 | - | 0.87% | 34,850 |
| Jun 4, 2025 | 1,024.00 | 1,048.00 | 1,024.00 | 1,034.00 | - | 0.98% | 15,210 |
| Jun 2, 2025 | 1,024.00 | 1,032.00 | 1,013.00 | 1,024.00 | - | - | 43,786 |
| May 30, 2025 | 1,018.00 | 1,024.00 | 1,010.00 | 1,024.00 | - | 0.59% | 32,533 |
| May 29, 2025 | 1,013.00 | 1,024.00 | 1,010.00 | 1,018.00 | - | 0.30% | 5,343 |
| May 28, 2025 | 1,015.00 | 1,049.00 | 1,010.00 | 1,015.00 | - | - | 46,894 |