IM Co.,Ltd (KOSDAQ:101390)
South Korea · Delayed Price · Currency is KRW 396.00
-121.00 (-23.40%)
At close: Apr 7, 2025
IM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 517.00 | 517.00 | 373.00 | 396.00 | 396.00 | -23.40% | 7,677,883 |
| Apr 4, 2025 | 670.00 | 830.00 | 466.00 | 517.00 | 517.00 | -20.09% | 6,504,432 |
| Apr 3, 2025 | 865.00 | 865.00 | 617.00 | 647.00 | 647.00 | -25.20% | 2,080,852 |
| Apr 2, 2025 | 903.00 | 929.00 | 855.00 | 865.00 | 865.00 | -5.88% | 601,838 |
| Apr 1, 2025 | 903.00 | 1,049.00 | 886.00 | 919.00 | 919.00 | 1.77% | 1,527,149 |
| Mar 31, 2025 | 846.00 | 1,069.00 | 801.00 | 903.00 | 903.00 | 9.72% | 3,254,889 |
| Mar 28, 2025 | 880.00 | 918.00 | 820.00 | 823.00 | 823.00 | -8.86% | 919,281 |
| Mar 27, 2025 | 867.00 | 1,069.00 | 821.00 | 903.00 | 903.00 | 4.15% | 2,165,404 |
| Mar 26, 2025 | 929.00 | 974.00 | 865.00 | 867.00 | 867.00 | -6.67% | 1,173,163 |
| Mar 25, 2025 | 1,130.00 | 1,142.00 | 774.00 | 929.00 | 929.00 | -13.90% | 6,170,107 |
| Mar 24, 2025 | 1,150.00 | 1,380.00 | 1,079.00 | 1,079.00 | 1,079.00 | -29.98% | 2,178,180 |
| Mar 21, 2025 | 1,670.00 | 1,779.00 | 1,520.00 | 1,541.00 | 1,541.00 | -17.33% | 1,380,587 |
| Mar 20, 2025 | 1,750.00 | 2,150.00 | 1,551.00 | 1,864.00 | 1,864.00 | 10.30% | 10,022,130 |
| Mar 19, 2025 | 1,384.00 | 1,690.00 | 1,285.00 | 1,690.00 | 1,690.00 | 30.00% | 5,057,745 |
| Mar 18, 2025 | 1,474.00 | 1,568.00 | 1,261.00 | 1,300.00 | 1,300.00 | 6.38% | 4,022,412 |
| Mar 17, 2025 | 980.00 | 1,222.00 | 921.00 | 1,222.00 | 1,222.00 | 30.00% | 2,638,531 |
| Mar 14, 2025 | 853.00 | 975.00 | 845.00 | 940.00 | 940.00 | 10.20% | 594,331 |
| Mar 13, 2025 | 852.00 | 879.00 | 847.00 | 853.00 | 853.00 | 0.12% | 96,026 |
| Mar 12, 2025 | 849.00 | 892.00 | 838.00 | 852.00 | 852.00 | 0.47% | 100,518 |
| Mar 11, 2025 | 902.00 | 902.00 | 814.00 | 848.00 | 848.00 | -7.22% | 479,987 |
| Mar 10, 2025 | 950.00 | 950.00 | 867.00 | 914.00 | 914.00 | -10.48% | 522,978 |
| Mar 7, 2025 | 1,010.00 | 1,036.00 | 971.00 | 1,021.00 | 1,021.00 | 0.10% | 553,195 |
| Mar 6, 2025 | 963.00 | 1,040.00 | 954.00 | 1,020.00 | 1,020.00 | 5.48% | 716,370 |
| Mar 5, 2025 | 954.00 | 998.00 | 895.00 | 967.00 | 967.00 | - | 519,127 |
| Mar 4, 2025 | 925.00 | 999.00 | 871.00 | 967.00 | 967.00 | 4.54% | 475,370 |
| Feb 28, 2025 | 994.00 | 1,068.00 | 901.00 | 925.00 | 925.00 | 3.12% | 1,589,599 |
| Feb 27, 2025 | 906.00 | 979.00 | 827.00 | 897.00 | 897.00 | -0.22% | 1,309,801 |
| Feb 26, 2025 | 890.00 | 975.00 | 850.00 | 899.00 | 899.00 | 0.22% | 1,003,944 |
| Feb 25, 2025 | 1,033.00 | 1,033.00 | 897.00 | 897.00 | 897.00 | -12.23% | 1,196,548 |
| Feb 24, 2025 | 959.00 | 1,059.00 | 884.00 | 1,022.00 | 1,022.00 | -12.50% | 1,505,866 |
| Feb 21, 2025 | 1,492.00 | 1,517.00 | 1,155.00 | 1,168.00 | 1,168.00 | -21.72% | 1,759,014 |
| Feb 20, 2025 | 1,660.00 | 1,660.00 | 1,479.00 | 1,492.00 | 1,492.00 | -10.17% | 518,464 |
| Feb 19, 2025 | 1,574.00 | 1,680.00 | 1,511.00 | 1,661.00 | 1,661.00 | 5.53% | 309,363 |
| Feb 18, 2025 | 1,600.00 | 1,621.00 | 1,474.00 | 1,574.00 | 1,574.00 | -1.87% | 360,985 |
| Feb 17, 2025 | 1,439.00 | 1,609.00 | 1,418.00 | 1,604.00 | 1,604.00 | 8.67% | 586,655 |
| Feb 14, 2025 | 1,489.00 | 1,533.00 | 1,410.00 | 1,476.00 | 1,476.00 | -1.60% | 218,122 |
| Feb 13, 2025 | 1,536.00 | 1,625.00 | 1,495.00 | 1,500.00 | 1,500.00 | -3.85% | 296,230 |
| Feb 12, 2025 | 1,597.00 | 1,598.00 | 1,557.00 | 1,560.00 | 1,560.00 | -2.32% | 66,427 |
| Feb 11, 2025 | 1,595.00 | 1,630.00 | 1,573.00 | 1,597.00 | 1,597.00 | 0.13% | 97,982 |
| Feb 10, 2025 | 1,703.00 | 1,722.00 | 1,533.00 | 1,595.00 | 1,595.00 | -6.34% | 360,463 |
| Feb 7, 2025 | 1,677.00 | 1,739.00 | 1,640.00 | 1,703.00 | 1,703.00 | 1.98% | 511,316 |
| Feb 6, 2025 | 1,422.00 | 1,700.00 | 1,350.00 | 1,670.00 | 1,670.00 | 17.85% | 1,944,473 |
| Feb 5, 2025 | 1,471.00 | 1,471.00 | 1,377.00 | 1,417.00 | 1,417.00 | -4.58% | 423,656 |
| Feb 4, 2025 | 1,473.00 | 1,509.00 | 1,448.00 | 1,485.00 | 1,485.00 | - | 195,417 |
| Feb 3, 2025 | 1,580.00 | 1,582.00 | 1,465.00 | 1,485.00 | 1,485.00 | -8.22% | 318,268 |
| Jan 31, 2025 | 1,710.00 | 1,719.00 | 1,618.00 | 1,618.00 | 1,618.00 | -5.93% | 134,728 |
| Jan 24, 2025 | 1,792.00 | 1,889.00 | 1,720.00 | 1,720.00 | 1,720.00 | -5.02% | 229,817 |
| Jan 23, 2025 | 1,800.00 | 1,969.00 | 1,677.00 | 1,811.00 | 1,811.00 | 0.78% | 598,859 |
| Jan 22, 2025 | 1,750.00 | 1,800.00 | 1,644.00 | 1,797.00 | 1,797.00 | 2.69% | 324,553 |
| Jan 21, 2025 | 1,809.00 | 1,855.00 | 1,696.00 | 1,750.00 | 1,750.00 | -3.05% | 175,712 |