Inter-M Corporation (KOSDAQ:017250)
South Korea · Delayed Price · Currency is KRW 1,067.00
+4.00 (0.38%)
At close: May 14, 2026
Inter-M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,050.00 | 1,140.00 | 1,023.00 | 1,067.00 | 1,067.00 | 0.38% | 193,367 |
| May 13, 2026 | 1,067.00 | 1,074.00 | 1,041.00 | 1,063.00 | 1,063.00 | -0.37% | 13,443 |
| May 12, 2026 | 1,070.00 | 1,100.00 | 1,055.00 | 1,067.00 | 1,067.00 | -0.74% | 39,052 |
| May 11, 2026 | 1,093.00 | 1,099.00 | 1,068.00 | 1,075.00 | 1,075.00 | -1.65% | 16,546 |
| May 8, 2026 | 1,066.00 | 1,100.00 | 1,066.00 | 1,093.00 | 1,093.00 | 1.67% | 32,885 |
| May 7, 2026 | 1,107.00 | 1,118.00 | 1,073.00 | 1,075.00 | 1,075.00 | -2.89% | 35,857 |
| May 6, 2026 | 1,114.00 | 1,125.00 | 1,098.00 | 1,107.00 | 1,107.00 | -0.63% | 65,988 |
| May 4, 2026 | 1,066.00 | 1,117.00 | 1,066.00 | 1,114.00 | 1,114.00 | 4.50% | 117,036 |
| Apr 30, 2026 | 1,078.00 | 1,080.00 | 1,062.00 | 1,066.00 | 1,066.00 | -1.11% | 57,354 |
| Apr 29, 2026 | 1,081.00 | 1,094.00 | 1,078.00 | 1,078.00 | 1,078.00 | -1.46% | 20,053 |
| Apr 28, 2026 | 1,073.00 | 1,114.00 | 1,073.00 | 1,094.00 | 1,094.00 | 0.74% | 34,504 |
| Apr 27, 2026 | 1,090.00 | 1,109.00 | 1,068.00 | 1,086.00 | 1,086.00 | -0.37% | 44,046 |
| Apr 24, 2026 | 1,103.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.98% | 28,735 |
| Apr 23, 2026 | 1,082.00 | 1,120.00 | 1,070.00 | 1,112.00 | 1,112.00 | 2.49% | 134,043 |
| Apr 22, 2026 | 1,081.00 | 1,097.00 | 1,076.00 | 1,085.00 | 1,085.00 | 0.37% | 15,301 |
| Apr 21, 2026 | 1,090.00 | 1,097.00 | 1,073.00 | 1,081.00 | 1,081.00 | -1.64% | 69,018 |
| Apr 20, 2026 | 1,113.00 | 1,113.00 | 1,086.00 | 1,099.00 | 1,099.00 | -0.90% | 18,603 |
| Apr 17, 2026 | 1,115.00 | 1,120.00 | 1,085.00 | 1,109.00 | 1,109.00 | -0.54% | 62,249 |
| Apr 16, 2026 | 1,089.00 | 1,117.00 | 1,089.00 | 1,115.00 | 1,115.00 | 2.39% | 77,958 |
| Apr 15, 2026 | 1,086.00 | 1,105.00 | 1,076.00 | 1,089.00 | 1,089.00 | 0.37% | 70,468 |
| Apr 14, 2026 | 1,082.00 | 1,090.00 | 1,072.00 | 1,085.00 | 1,085.00 | 0.74% | 52,473 |
| Apr 13, 2026 | 1,081.00 | 1,089.00 | 1,074.00 | 1,077.00 | 1,077.00 | -1.19% | 24,594 |
| Apr 10, 2026 | 1,072.00 | 1,098.00 | 1,061.00 | 1,090.00 | 1,090.00 | 1.68% | 94,817 |
| Apr 9, 2026 | 1,071.00 | 1,110.00 | 1,058.00 | 1,072.00 | 1,072.00 | 0.09% | 48,875 |
| Apr 8, 2026 | 1,057.00 | 1,080.00 | 1,040.00 | 1,071.00 | 1,071.00 | 0.28% | 46,238 |
| Apr 7, 2026 | 1,052.00 | 1,069.00 | 1,041.00 | 1,068.00 | 1,068.00 | 0.66% | 38,685 |
| Apr 6, 2026 | 1,065.00 | 1,080.00 | 1,048.00 | 1,061.00 | 1,061.00 | 0.66% | 35,800 |
| Apr 3, 2026 | 1,050.00 | 1,065.00 | 1,050.00 | 1,054.00 | 1,054.00 | -0.47% | 87,546 |
| Apr 2, 2026 | 1,071.00 | 1,071.00 | 1,052.00 | 1,059.00 | 1,059.00 | -1.12% | 49,465 |
| Apr 1, 2026 | 1,043.00 | 1,082.00 | 1,043.00 | 1,071.00 | 1,071.00 | 1.81% | 65,891 |
| Mar 31, 2026 | 1,065.00 | 1,080.00 | 1,041.00 | 1,052.00 | 1,052.00 | -1.22% | 73,069 |
| Mar 30, 2026 | 1,020.00 | 1,072.00 | 1,001.00 | 1,065.00 | 1,065.00 | 3.40% | 57,148 |
| Mar 27, 2026 | 1,049.00 | 1,049.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.48% | 15,031 |
| Mar 26, 2026 | 1,046.00 | 1,050.00 | 1,021.00 | 1,035.00 | 1,035.00 | -0.19% | 18,642 |
| Mar 25, 2026 | 1,052.00 | 1,052.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.10% | 8,128 |
| Mar 24, 2026 | 1,040.00 | 1,048.00 | 1,026.00 | 1,036.00 | 1,036.00 | -0.38% | 9,110 |
| Mar 23, 2026 | 1,046.00 | 1,054.00 | 1,012.00 | 1,040.00 | 1,040.00 | -0.57% | 30,179 |
| Mar 20, 2026 | 1,050.00 | 1,057.00 | 1,044.00 | 1,046.00 | 1,046.00 | -0.38% | 14,320 |
| Mar 19, 2026 | 1,052.00 | 1,055.00 | 1,041.00 | 1,050.00 | 1,050.00 | -0.19% | 37,858 |
| Mar 18, 2026 | 1,040.00 | 1,056.00 | 1,040.00 | 1,052.00 | 1,052.00 | 1.15% | 28,757 |
| Mar 17, 2026 | 1,035.00 | 1,045.00 | 1,027.00 | 1,040.00 | 1,040.00 | 1.27% | 19,223 |
| Mar 16, 2026 | 1,030.00 | 1,039.00 | 1,013.00 | 1,027.00 | 1,027.00 | -0.29% | 75,660 |
| Mar 13, 2026 | 1,030.00 | 1,045.00 | 1,023.00 | 1,030.00 | 1,030.00 | - | 65,069 |
| Mar 12, 2026 | 1,054.00 | 1,055.00 | 1,029.00 | 1,030.00 | 1,030.00 | -1.25% | 14,369 |
| Mar 11, 2026 | 1,044.00 | 1,047.00 | 1,003.00 | 1,043.00 | 1,043.00 | 0.48% | 33,755 |
| Mar 10, 2026 | 1,006.00 | 1,044.00 | 974.00 | 1,038.00 | 1,038.00 | 3.18% | 61,370 |
| Mar 9, 2026 | 1,017.00 | 1,029.00 | 1,003.00 | 1,006.00 | 1,006.00 | -2.61% | 68,266 |
| Mar 6, 2026 | 1,041.00 | 1,041.00 | 1,021.00 | 1,033.00 | 1,033.00 | 0.29% | 65,286 |
| Mar 5, 2026 | 996.00 | 1,048.00 | 986.00 | 1,030.00 | 1,030.00 | 5.10% | 76,831 |
| Mar 4, 2026 | 1,033.00 | 1,033.00 | 976.00 | 980.00 | 980.00 | -5.13% | 189,753 |