IMT Co., Ltd. (KOSDAQ:451220)
South Korea · Delayed Price · Currency is KRW 11,460
+270 (2.41%)
At close: Sep 18, 2025
IMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,700.00 | 11,750.00 | 10,880.00 | 11,320.00 | 11,320.00 | -1.22% | 91,643 |
| Sep 18, 2025 | 11,190.00 | 11,620.00 | 11,070.00 | 11,460.00 | 11,460.00 | 2.41% | 143,536 |
| Sep 17, 2025 | 11,330.00 | 11,330.00 | 10,880.00 | 11,190.00 | 11,190.00 | -1.50% | 87,593 |
| Sep 16, 2025 | 11,350.00 | 11,390.00 | 11,010.00 | 11,360.00 | 11,360.00 | 1.16% | 118,969 |
| Sep 15, 2025 | 11,280.00 | 11,550.00 | 11,010.00 | 11,230.00 | 11,230.00 | -0.18% | 137,847 |
| Sep 12, 2025 | 11,250.00 | 11,890.00 | 11,000.00 | 11,250.00 | 11,250.00 | 0.54% | 573,663 |
| Sep 11, 2025 | 10,500.00 | 11,190.00 | 10,450.00 | 11,190.00 | 11,190.00 | 7.39% | 279,017 |
| Sep 10, 2025 | 10,250.00 | 10,450.00 | 10,250.00 | 10,420.00 | 10,420.00 | 0.87% | 66,264 |
| Sep 9, 2025 | 10,170.00 | 10,350.00 | 10,090.00 | 10,330.00 | 10,330.00 | 2.28% | 84,200 |
| Sep 8, 2025 | 10,020.00 | 10,170.00 | 9,970.00 | 10,100.00 | 10,100.00 | 0.80% | 36,970 |
| Sep 5, 2025 | 10,050.00 | 10,200.00 | 9,900.00 | 10,020.00 | 10,020.00 | - | 37,726 |
| Sep 4, 2025 | 9,970.00 | 10,170.00 | 9,940.00 | 10,020.00 | 10,020.00 | 0.80% | 29,884 |
| Sep 3, 2025 | 9,900.00 | 10,200.00 | 9,730.00 | 9,940.00 | 9,940.00 | 2.16% | 56,764 |
| Sep 2, 2025 | 9,850.00 | 9,900.00 | 9,680.00 | 9,730.00 | 9,730.00 | -0.21% | 30,524 |
| Sep 1, 2025 | 10,010.00 | 10,060.00 | 9,710.00 | 9,750.00 | 9,750.00 | -3.08% | 57,011 |
| Aug 29, 2025 | 10,160.00 | 10,330.00 | 10,040.00 | 10,060.00 | 10,060.00 | -0.89% | 24,832 |
| Aug 28, 2025 | 10,140.00 | 10,270.00 | 9,980.00 | 10,150.00 | 10,150.00 | - | 29,981 |
| Aug 27, 2025 | 10,290.00 | 10,450.00 | 10,100.00 | 10,150.00 | 10,150.00 | -1.36% | 32,167 |
| Aug 26, 2025 | 10,480.00 | 10,500.00 | 10,210.00 | 10,290.00 | 10,290.00 | -1.81% | 55,708 |
| Aug 25, 2025 | 10,300.00 | 10,880.00 | 10,300.00 | 10,480.00 | 10,480.00 | 2.44% | 198,083 |
| Aug 22, 2025 | 10,200.00 | 10,700.00 | 10,110.00 | 10,230.00 | 10,230.00 | 0.79% | 77,077 |
| Aug 21, 2025 | 9,960.00 | 10,380.00 | 9,960.00 | 10,150.00 | 10,150.00 | 2.42% | 42,979 |
| Aug 20, 2025 | 9,950.00 | 10,430.00 | 9,750.00 | 9,910.00 | 9,910.00 | -1.39% | 62,389 |
| Aug 19, 2025 | 10,170.00 | 10,300.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.28% | 34,495 |
| Aug 18, 2025 | 10,410.00 | 10,410.00 | 10,110.00 | 10,180.00 | 10,180.00 | -2.21% | 39,161 |
| Aug 14, 2025 | 10,770.00 | 10,770.00 | 10,380.00 | 10,410.00 | 10,410.00 | -3.16% | 46,157 |
| Aug 13, 2025 | 10,390.00 | 10,840.00 | 10,390.00 | 10,750.00 | 10,750.00 | 3.56% | 133,822 |
| Aug 12, 2025 | 10,150.00 | 10,650.00 | 10,100.00 | 10,380.00 | 10,380.00 | 2.06% | 169,522 |
| Aug 11, 2025 | 10,110.00 | 10,200.00 | 10,100.00 | 10,170.00 | 10,170.00 | 0.69% | 30,378 |
| Aug 8, 2025 | 10,020.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.80% | 32,223 |
| Aug 7, 2025 | 10,150.00 | 10,160.00 | 10,010.00 | 10,020.00 | 10,020.00 | -1.09% | 25,757 |
| Aug 6, 2025 | 10,180.00 | 10,380.00 | 9,930.00 | 10,130.00 | 10,130.00 | 0.30% | 26,649 |
| Aug 5, 2025 | 10,300.00 | 10,370.00 | 10,080.00 | 10,100.00 | 10,100.00 | -0.20% | 55,762 |
| Aug 4, 2025 | 9,760.00 | 10,190.00 | 9,530.00 | 10,120.00 | 10,120.00 | 4.76% | 82,201 |
| Aug 1, 2025 | 10,000.00 | 10,000.00 | 9,600.00 | 9,660.00 | 9,660.00 | -3.30% | 73,349 |
| Jul 31, 2025 | 10,110.00 | 10,150.00 | 9,900.00 | 9,990.00 | 9,990.00 | -0.99% | 49,535 |
| Jul 30, 2025 | 10,030.00 | 10,170.00 | 10,030.00 | 10,090.00 | 10,090.00 | 0.60% | 36,507 |
| Jul 29, 2025 | 10,200.00 | 10,220.00 | 9,930.00 | 10,030.00 | 10,030.00 | -1.67% | 55,889 |
| Jul 28, 2025 | 9,880.00 | 10,270.00 | 9,840.00 | 10,200.00 | 10,200.00 | 3.55% | 76,523 |
| Jul 25, 2025 | 9,840.00 | 9,910.00 | 9,810.00 | 9,850.00 | 9,850.00 | 0.10% | 14,786 |
| Jul 24, 2025 | 10,060.00 | 10,090.00 | 9,830.00 | 9,840.00 | 9,840.00 | -1.80% | 45,683 |
| Jul 23, 2025 | 10,220.00 | 10,280.00 | 9,910.00 | 10,020.00 | 10,020.00 | - | 21,362 |
| Jul 22, 2025 | 10,230.00 | 10,330.00 | 10,010.00 | 10,020.00 | 10,020.00 | -2.81% | 55,538 |
| Jul 21, 2025 | 10,450.00 | 10,450.00 | 10,190.00 | 10,310.00 | 10,310.00 | -0.48% | 37,044 |
| Jul 18, 2025 | 10,380.00 | 10,570.00 | 10,250.00 | 10,360.00 | 10,360.00 | -0.19% | 23,019 |
| Jul 17, 2025 | 10,430.00 | 10,590.00 | 10,220.00 | 10,380.00 | 10,380.00 | -1.33% | 59,317 |
| Jul 16, 2025 | 10,500.00 | 10,620.00 | 10,310.00 | 10,520.00 | 10,520.00 | 0.19% | 58,959 |
| Jul 15, 2025 | 10,390.00 | 10,570.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.96% | 50,781 |
| Jul 14, 2025 | 10,590.00 | 10,640.00 | 10,320.00 | 10,400.00 | 10,400.00 | 0.29% | 56,569 |
| Jul 11, 2025 | 10,340.00 | 10,560.00 | 10,260.00 | 10,370.00 | 10,370.00 | 0.29% | 68,973 |