Inter-M Corporation (KOSDAQ:017250)
South Korea · Delayed Price · Currency is KRW 1,016.00
+20.00 (2.01%)
At close: Jul 20, 2026
Inter-M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 986.00 | 1,016.00 | 966.00 | 1,016.00 | 1,016.00 | 2.01% | 15,766 |
| Jul 16, 2026 | 992.00 | 1,026.00 | 970.00 | 996.00 | 996.00 | 0.40% | 11,099 |
| Jul 15, 2026 | 960.00 | 997.00 | 960.00 | 992.00 | 992.00 | 1.22% | 7,303 |
| Jul 14, 2026 | 982.00 | 1,001.00 | 968.00 | 980.00 | 980.00 | -0.20% | 8,676 |
| Jul 13, 2026 | 987.00 | 1,012.00 | 976.00 | 982.00 | 982.00 | -0.61% | 11,094 |
| Jul 10, 2026 | 975.00 | 1,030.00 | 975.00 | 988.00 | 988.00 | 0.41% | 37,868 |
| Jul 9, 2026 | 976.00 | 984.00 | 968.00 | 984.00 | 984.00 | - | 9,271 |
| Jul 8, 2026 | 983.00 | 994.00 | 963.00 | 984.00 | 984.00 | 0.10% | 9,175 |
| Jul 7, 2026 | 975.00 | 990.00 | 975.00 | 983.00 | 983.00 | 0.20% | 17,972 |
| Jul 6, 2026 | 972.00 | 999.00 | 960.00 | 981.00 | 981.00 | 0.10% | 7,914 |
| Jul 3, 2026 | 983.00 | 991.00 | 970.00 | 980.00 | 980.00 | -1.11% | 16,711 |
| Jul 2, 2026 | 978.00 | 994.00 | 960.00 | 991.00 | 991.00 | 1.33% | 27,319 |
| Jul 1, 2026 | 992.00 | 992.00 | 973.00 | 978.00 | 978.00 | -1.41% | 29,088 |
| Jun 30, 2026 | 973.00 | 992.00 | 951.00 | 992.00 | 992.00 | 1.95% | 15,317 |
| Jun 29, 2026 | 962.00 | 983.00 | 962.00 | 973.00 | 973.00 | 0.52% | 25,098 |
| Jun 26, 2026 | 970.00 | 980.00 | 960.00 | 968.00 | 968.00 | -2.52% | 45,447 |
| Jun 25, 2026 | 967.00 | 996.00 | 967.00 | 993.00 | 993.00 | 0.81% | 20,880 |
| Jun 24, 2026 | 963.00 | 993.00 | 959.00 | 985.00 | 985.00 | 1.44% | 33,338 |
| Jun 23, 2026 | 996.00 | 1,007.00 | 962.00 | 971.00 | 971.00 | -3.57% | 43,306 |
| Jun 22, 2026 | 961.00 | 1,018.00 | 961.00 | 1,007.00 | 1,007.00 | -1.18% | 54,471 |
| Jun 19, 2026 | 1,010.00 | 1,046.00 | 1,001.00 | 1,019.00 | 1,019.00 | -0.68% | 40,066 |
| Jun 18, 2026 | 1,049.00 | 1,049.00 | 1,018.00 | 1,026.00 | 1,026.00 | -2.29% | 26,088 |
| Jun 17, 2026 | 1,033.00 | 1,055.00 | 1,007.00 | 1,050.00 | 1,050.00 | 1.65% | 35,819 |
| Jun 16, 2026 | 1,043.00 | 1,063.00 | 1,032.00 | 1,033.00 | 1,033.00 | -0.48% | 41,526 |
| Jun 15, 2026 | 1,039.00 | 1,064.00 | 1,024.00 | 1,038.00 | 1,038.00 | -0.10% | 17,567 |
| Jun 12, 2026 | 1,040.00 | 1,040.00 | 1,023.00 | 1,039.00 | 1,039.00 | 1.56% | 45,748 |
| Jun 11, 2026 | 1,011.00 | 1,037.00 | 1,011.00 | 1,023.00 | 1,023.00 | 1.19% | 67,802 |
| Jun 10, 2026 | 1,007.00 | 1,026.00 | 1,002.00 | 1,011.00 | 1,011.00 | 0.80% | 26,488 |
| Jun 9, 2026 | 1,007.00 | 1,027.00 | 991.00 | 1,003.00 | 1,003.00 | -0.40% | 15,433 |
| Jun 8, 2026 | 1,015.00 | 1,030.00 | 983.00 | 1,007.00 | 1,007.00 | -0.79% | 45,055 |
| Jun 5, 2026 | 1,001.00 | 1,015.00 | 990.00 | 1,015.00 | 1,015.00 | 1.91% | 119,893 |
| Jun 4, 2026 | 1,000.00 | 1,015.00 | 994.00 | 996.00 | 996.00 | -0.40% | 62,332 |
| Jun 2, 2026 | 1,007.00 | 1,007.00 | 980.00 | 1,000.00 | 1,000.00 | -0.70% | 60,284 |
| Jun 1, 2026 | 1,008.00 | 1,012.00 | 968.00 | 1,007.00 | 1,007.00 | -0.10% | 196,728 |
| May 29, 2026 | 1,027.00 | 1,031.00 | 1,002.00 | 1,008.00 | 1,008.00 | -1.85% | 91,929 |
| May 28, 2026 | 1,031.00 | 1,049.00 | 1,021.00 | 1,027.00 | 1,027.00 | -0.29% | 111,892 |
| May 27, 2026 | 1,090.00 | 1,090.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.89% | 205,479 |
| May 26, 2026 | 1,121.00 | 1,129.00 | 1,080.00 | 1,083.00 | 1,083.00 | -3.39% | 90,791 |
| May 22, 2026 | 1,111.00 | 1,138.00 | 1,095.00 | 1,121.00 | 1,121.00 | 1.91% | 64,287 |
| May 21, 2026 | 1,127.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,100.00 | -2.40% | 159,852 |
| May 20, 2026 | 1,091.00 | 1,187.00 | 1,070.00 | 1,127.00 | 1,127.00 | 3.30% | 758,655 |
| May 19, 2026 | 1,071.00 | 1,135.00 | 1,068.00 | 1,091.00 | 1,091.00 | 1.87% | 102,673 |
| May 18, 2026 | 1,017.00 | 1,071.00 | 1,003.00 | 1,071.00 | 1,071.00 | 2.78% | 146,476 |
| May 15, 2026 | 1,067.00 | 1,085.00 | 1,042.00 | 1,042.00 | 1,042.00 | -2.34% | 41,171 |
| 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% | 35,867 |