IMT Co., Ltd. (KOSDAQ:451220)
South Korea · Delayed Price · Currency is KRW 9,470.00
-50.00 (-0.53%)
At close: Jan 23, 2026
IMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9,500.00 | 9,530.00 | 9,150.00 | 9,470.00 | 9,470.00 | -0.53% | 51,349 |
| Jan 22, 2026 | 9,730.00 | 9,730.00 | 9,300.00 | 9,520.00 | 9,520.00 | 2.48% | 46,466 |
| Jan 21, 2026 | 9,350.00 | 9,540.00 | 9,140.00 | 9,290.00 | 9,290.00 | -2.72% | 34,413 |
| Jan 20, 2026 | 9,530.00 | 9,680.00 | 9,190.00 | 9,550.00 | 9,550.00 | 0.21% | 46,059 |
| Jan 19, 2026 | 9,380.00 | 9,550.00 | 9,280.00 | 9,530.00 | 9,530.00 | 1.60% | 40,203 |
| Jan 16, 2026 | 9,570.00 | 9,740.00 | 9,270.00 | 9,380.00 | 9,380.00 | -1.68% | 48,819 |
| Jan 15, 2026 | 9,700.00 | 9,700.00 | 9,280.00 | 9,540.00 | 9,540.00 | -0.73% | 35,330 |
| Jan 14, 2026 | 9,620.00 | 9,760.00 | 9,550.00 | 9,610.00 | 9,610.00 | -0.83% | 32,894 |
| Jan 13, 2026 | 9,660.00 | 9,870.00 | 9,500.00 | 9,690.00 | 9,690.00 | -0.10% | 51,228 |
| Jan 12, 2026 | 9,730.00 | 9,970.00 | 9,600.00 | 9,700.00 | 9,700.00 | -0.31% | 32,860 |
| Jan 9, 2026 | 9,730.00 | 9,880.00 | 9,500.00 | 9,730.00 | 9,730.00 | -1.12% | 43,312 |
| Jan 8, 2026 | 10,080.00 | 10,250.00 | 9,840.00 | 9,840.00 | 9,840.00 | -2.38% | 47,670 |
| Jan 7, 2026 | 10,450.00 | 10,570.00 | 9,930.00 | 10,080.00 | 10,080.00 | -2.80% | 81,308 |
| Jan 6, 2026 | 10,380.00 | 10,510.00 | 10,220.00 | 10,370.00 | 10,370.00 | -0.48% | 65,637 |
| Jan 5, 2026 | 10,550.00 | 10,680.00 | 10,100.00 | 10,420.00 | 10,420.00 | 1.46% | 108,679 |
| Jan 2, 2026 | 9,620.00 | 10,280.00 | 9,620.00 | 10,270.00 | 10,270.00 | 6.76% | 140,796 |
| Dec 30, 2025 | 9,400.00 | 9,890.00 | 9,360.00 | 9,620.00 | 9,620.00 | 1.80% | 103,043 |
| Dec 29, 2025 | 9,050.00 | 9,480.00 | 9,050.00 | 9,450.00 | 9,450.00 | 4.30% | 48,696 |
| Dec 26, 2025 | 8,870.00 | 9,360.00 | 8,870.00 | 9,060.00 | 9,060.00 | 2.26% | 68,876 |
| Dec 24, 2025 | 8,950.00 | 9,080.00 | 8,860.00 | 8,860.00 | 8,860.00 | -0.78% | 24,183 |
| Dec 23, 2025 | 9,220.00 | 9,380.00 | 8,900.00 | 8,930.00 | 8,930.00 | -3.88% | 33,586 |
| Dec 22, 2025 | 9,450.00 | 9,590.00 | 9,250.00 | 9,290.00 | 9,290.00 | -1.38% | 49,088 |
| Dec 19, 2025 | 9,010.00 | 9,750.00 | 8,900.00 | 9,420.00 | 9,420.00 | 5.96% | 248,750 |
| Dec 18, 2025 | 8,730.00 | 8,930.00 | 8,660.00 | 8,890.00 | 8,890.00 | - | 31,906 |
| Dec 17, 2025 | 9,200.00 | 9,200.00 | 8,750.00 | 8,890.00 | 8,890.00 | -0.11% | 17,027 |
| Dec 16, 2025 | 9,010.00 | 9,500.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.31% | 19,927 |
| Dec 15, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,110.00 | 9,110.00 | -1.73% | 27,118 |
| Dec 12, 2025 | 9,180.00 | 9,300.00 | 9,110.00 | 9,270.00 | 9,270.00 | 0.98% | 39,403 |
| Dec 11, 2025 | 9,130.00 | 9,240.00 | 9,020.00 | 9,180.00 | 9,180.00 | 0.66% | 15,347 |
| Dec 10, 2025 | 9,060.00 | 9,270.00 | 9,060.00 | 9,120.00 | 9,120.00 | 0.22% | 28,862 |
| Dec 9, 2025 | 9,150.00 | 9,370.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.55% | 15,786 |
| Dec 8, 2025 | 9,090.00 | 9,250.00 | 9,010.00 | 9,150.00 | 9,150.00 | 0.99% | 35,101 |
| Dec 5, 2025 | 9,100.00 | 9,160.00 | 8,970.00 | 9,060.00 | 9,060.00 | 0.11% | 22,074 |
| Dec 4, 2025 | 9,360.00 | 9,410.00 | 9,050.00 | 9,050.00 | 9,050.00 | -3.31% | 23,315 |
| Dec 3, 2025 | 9,310.00 | 9,580.00 | 9,240.00 | 9,360.00 | 9,360.00 | 0.54% | 26,210 |
| Dec 2, 2025 | 9,600.00 | 9,600.00 | 9,200.00 | 9,310.00 | 9,310.00 | -0.21% | 32,049 |
| Dec 1, 2025 | 9,350.00 | 9,590.00 | 9,260.00 | 9,330.00 | 9,330.00 | 1.86% | 30,023 |
| Nov 28, 2025 | 8,780.00 | 9,230.00 | 8,780.00 | 9,160.00 | 9,160.00 | 4.33% | 36,444 |
| Nov 27, 2025 | 8,820.00 | 8,970.00 | 8,700.00 | 8,780.00 | 8,780.00 | -0.45% | 15,263 |
| Nov 26, 2025 | 8,710.00 | 8,970.00 | 8,610.00 | 8,820.00 | 8,820.00 | 1.26% | 19,747 |
| Nov 25, 2025 | 8,480.00 | 8,920.00 | 8,480.00 | 8,710.00 | 8,710.00 | 3.44% | 52,445 |
| Nov 24, 2025 | 8,650.00 | 8,660.00 | 8,420.00 | 8,420.00 | 8,420.00 | -1.64% | 28,340 |
| Nov 21, 2025 | 8,780.00 | 9,010.00 | 8,520.00 | 8,560.00 | 8,560.00 | -6.55% | 55,219 |
| Nov 20, 2025 | 8,960.00 | 9,210.00 | 8,960.00 | 9,160.00 | 9,160.00 | 2.81% | 24,114 |
| Nov 19, 2025 | 9,010.00 | 9,130.00 | 8,720.00 | 8,910.00 | 8,910.00 | -1.11% | 44,409 |
| Nov 18, 2025 | 9,570.00 | 9,620.00 | 9,000.00 | 9,010.00 | 9,010.00 | -6.34% | 46,844 |
| Nov 17, 2025 | 9,150.00 | 9,630.00 | 8,900.00 | 9,620.00 | 9,620.00 | 8.82% | 77,813 |
| Nov 14, 2025 | 9,240.00 | 9,430.00 | 8,830.00 | 8,840.00 | 8,840.00 | -4.54% | 52,698 |
| Nov 13, 2025 | 9,400.00 | 9,420.00 | 9,220.00 | 9,260.00 | 9,260.00 | -1.59% | 35,678 |
| Nov 12, 2025 | 9,150.00 | 9,590.00 | 9,070.00 | 9,410.00 | 9,410.00 | 2.84% | 45,473 |