Inter-M Corporation (KOSDAQ:017250)
South Korea · Delayed Price · Currency is KRW 1,051.00
-3.00 (-0.28%)
At close: Oct 2, 2026
Inter-M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,060.00 | 1,060.00 | 1,041.00 | 1,051.00 | 1,051.00 | -0.28% | 5,034 |
| Oct 1, 2026 | 1,053.00 | 1,059.00 | 1,045.00 | 1,054.00 | 1,054.00 | -0.19% | 12,366 |
| Sep 30, 2026 | 1,060.00 | 1,060.00 | 1,045.00 | 1,056.00 | 1,056.00 | 0.09% | 1,312 |
| Sep 29, 2026 | 1,066.00 | 1,069.00 | 1,045.00 | 1,055.00 | 1,055.00 | - | 9,892 |
| Sep 28, 2026 | 1,065.00 | 1,098.00 | 1,054.00 | 1,055.00 | 1,055.00 | -2.04% | 37,084 |
| Sep 23, 2026 | 1,045.00 | 1,090.00 | 1,033.00 | 1,077.00 | 1,077.00 | 1.32% | 42,896 |
| Sep 22, 2026 | 1,059.00 | 1,069.00 | 1,044.00 | 1,063.00 | 1,063.00 | -0.28% | 12,384 |
| Sep 21, 2026 | 1,079.00 | 1,079.00 | 1,046.00 | 1,066.00 | 1,066.00 | 1.23% | 24,069 |
| Sep 18, 2026 | 1,059.00 | 1,059.00 | 1,043.00 | 1,053.00 | 1,053.00 | 0.96% | 9,235 |
| Sep 17, 2026 | 1,050.00 | 1,077.00 | 1,031.00 | 1,043.00 | 1,043.00 | -0.67% | 11,896 |
| Sep 16, 2026 | 1,058.00 | 1,058.00 | 1,036.00 | 1,050.00 | 1,050.00 | -0.28% | 5,279 |
| Sep 15, 2026 | 1,061.00 | 1,069.00 | 1,038.00 | 1,053.00 | 1,053.00 | -0.75% | 4,089 |
| Sep 14, 2026 | 1,047.00 | 1,064.00 | 1,027.00 | 1,061.00 | 1,061.00 | 1.34% | 41,161 |
| Sep 11, 2026 | 1,064.00 | 1,064.00 | 1,042.00 | 1,047.00 | 1,047.00 | -0.10% | 54,707 |
| Sep 10, 2026 | 1,050.00 | 1,050.00 | 1,028.00 | 1,048.00 | 1,048.00 | 0.29% | 36,053 |
| Sep 9, 2026 | 1,033.00 | 1,050.00 | 1,021.00 | 1,045.00 | 1,045.00 | 1.06% | 6,740 |
| Sep 8, 2026 | 1,056.00 | 1,056.00 | 1,026.00 | 1,034.00 | 1,034.00 | -2.08% | 31,065 |
| Sep 7, 2026 | 1,058.00 | 1,070.00 | 1,040.00 | 1,056.00 | 1,056.00 | 0.86% | 26,797 |
| Sep 4, 2026 | 1,068.00 | 1,068.00 | 1,021.00 | 1,047.00 | 1,047.00 | 1.06% | 18,038 |
| Sep 3, 2026 | 1,016.00 | 1,039.00 | 1,010.00 | 1,036.00 | 1,036.00 | 3.70% | 34,883 |
| Sep 2, 2026 | 1,040.00 | 1,051.00 | 999.00 | 999.00 | 999.00 | -3.94% | 34,511 |
| Sep 1, 2026 | 1,036.00 | 1,040.00 | 990.00 | 1,040.00 | 1,040.00 | 1.17% | 36,549 |
| Aug 31, 2026 | 1,022.00 | 1,028.00 | 1,018.00 | 1,028.00 | 1,028.00 | -0.10% | 21,133 |
| Aug 28, 2026 | 1,018.00 | 1,059.00 | 980.00 | 1,029.00 | 1,029.00 | 0.39% | 36,193 |
| Aug 27, 2026 | 1,004.00 | 1,025.00 | 983.00 | 1,025.00 | 1,025.00 | 0.49% | 54,173 |
| Aug 26, 2026 | 998.00 | 1,023.00 | 981.00 | 1,020.00 | 1,020.00 | 2.20% | 39,481 |
| Aug 25, 2026 | 1,030.00 | 1,073.00 | 980.00 | 998.00 | 998.00 | -2.16% | 11,970 |
| Aug 24, 2026 | 1,007.00 | 1,029.00 | 992.00 | 1,020.00 | 1,020.00 | 1.29% | 15,459 |
| Aug 21, 2026 | 1,007.00 | 1,010.00 | 967.00 | 1,007.00 | 1,007.00 | - | 42,726 |
| Aug 20, 2026 | 979.00 | 1,012.00 | 965.00 | 1,007.00 | 1,007.00 | 2.34% | 40,308 |
| Aug 19, 2026 | 995.00 | 1,000.00 | 955.00 | 984.00 | 984.00 | -1.80% | 24,727 |
| Aug 18, 2026 | 1,008.00 | 1,015.00 | 983.00 | 1,002.00 | 1,002.00 | -1.47% | 59,220 |
| Aug 14, 2026 | 1,008.00 | 1,021.00 | 977.00 | 1,017.00 | 1,017.00 | 0.89% | 43,830 |
| Aug 13, 2026 | 998.00 | 1,027.00 | 998.00 | 1,008.00 | 1,008.00 | - | 28,815 |
| Aug 12, 2026 | 1,013.00 | 1,013.00 | 986.00 | 1,008.00 | 1,008.00 | -0.49% | 65,973 |
| Aug 11, 2026 | 1,024.00 | 1,024.00 | 983.00 | 1,013.00 | 1,013.00 | 1.40% | 24,812 |
| Aug 10, 2026 | 1,036.00 | 1,049.00 | 978.00 | 999.00 | 999.00 | -1.19% | 39,688 |
| Aug 7, 2026 | 985.00 | 1,025.00 | 960.00 | 1,011.00 | 1,011.00 | 4.77% | 36,790 |
| Aug 6, 2026 | 1,010.00 | 1,010.00 | 954.00 | 965.00 | 965.00 | 0.94% | 10,931 |
| Aug 5, 2026 | 989.00 | 989.00 | 941.00 | 956.00 | 956.00 | 1.49% | 5,816 |
| Aug 4, 2026 | 943.00 | 948.00 | 930.00 | 942.00 | 942.00 | -0.11% | 13,795 |
| Aug 3, 2026 | 961.00 | 961.00 | 928.00 | 943.00 | 943.00 | -1.87% | 7,560 |
| Jul 31, 2026 | 929.00 | 966.00 | 871.00 | 961.00 | 961.00 | 7.37% | 26,833 |
| Jul 30, 2026 | 868.00 | 930.00 | 840.00 | 895.00 | 895.00 | 3.11% | 52,409 |
| Jul 29, 2026 | 904.00 | 934.00 | 862.00 | 868.00 | 868.00 | -3.98% | 50,637 |
| Jul 28, 2026 | 1,000.00 | 1,005.00 | 777.00 | 904.00 | 904.00 | -8.50% | 400,291 |
| Jul 27, 2026 | 999.00 | 1,006.00 | 980.00 | 988.00 | 988.00 | -1.10% | 7,281 |
| Jul 24, 2026 | 1,014.00 | 1,032.00 | 999.00 | 999.00 | 999.00 | -1.48% | 11,891 |
| Jul 23, 2026 | 1,018.00 | 1,019.00 | 1,005.00 | 1,014.00 | 1,014.00 | 1.81% | 21,191 |
| Jul 22, 2026 | 1,030.00 | 1,030.00 | 990.00 | 996.00 | 996.00 | -1.78% | 28,501 |