IMT Co., Ltd. (KOSDAQ:451220)
South Korea · Delayed Price · Currency is KRW 10,410
-340 (-3.16%)
At close: Aug 14, 2025, 3:30 PM KST
IMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10,770.00 | 10,770.00 | 10,380.00 | 10,410.00 | - | -3.16% | 46,157 |
| Aug 13, 2025 | 10,390.00 | 10,840.00 | 10,390.00 | 10,750.00 | - | 3.56% | 133,822 |
| Aug 12, 2025 | 10,150.00 | 10,650.00 | 10,100.00 | 10,380.00 | - | 2.06% | 169,522 |
| Aug 11, 2025 | 10,110.00 | 10,200.00 | 10,100.00 | 10,170.00 | - | 0.69% | 30,378 |
| Aug 8, 2025 | 10,020.00 | 10,250.00 | 10,000.00 | 10,100.00 | - | 0.80% | 32,223 |
| Aug 7, 2025 | 10,150.00 | 10,160.00 | 10,010.00 | 10,020.00 | - | -1.09% | 25,757 |
| Aug 6, 2025 | 10,180.00 | 10,380.00 | 9,930.00 | 10,130.00 | - | 0.30% | 26,649 |
| Aug 5, 2025 | 10,300.00 | 10,370.00 | 10,080.00 | 10,100.00 | - | -0.20% | 55,762 |
| Aug 4, 2025 | 9,760.00 | 10,190.00 | 9,530.00 | 10,120.00 | - | 4.76% | 82,201 |
| Aug 1, 2025 | 10,000.00 | 10,000.00 | 9,600.00 | 9,660.00 | - | -3.30% | 73,349 |
| Jul 31, 2025 | 10,110.00 | 10,150.00 | 9,900.00 | 9,990.00 | - | -0.99% | 49,535 |
| Jul 30, 2025 | 10,030.00 | 10,170.00 | 10,030.00 | 10,090.00 | - | 0.60% | 36,507 |
| Jul 29, 2025 | 10,200.00 | 10,220.00 | 9,930.00 | 10,030.00 | - | -1.67% | 55,889 |
| Jul 28, 2025 | 9,880.00 | 10,270.00 | 9,840.00 | 10,200.00 | - | 3.55% | 76,523 |
| Jul 25, 2025 | 9,840.00 | 9,910.00 | 9,810.00 | 9,850.00 | - | 0.10% | 14,786 |
| Jul 24, 2025 | 10,060.00 | 10,090.00 | 9,830.00 | 9,840.00 | - | -1.80% | 45,683 |
| Jul 23, 2025 | 10,220.00 | 10,280.00 | 9,910.00 | 10,020.00 | - | - | 21,362 |
| Jul 22, 2025 | 10,230.00 | 10,330.00 | 10,010.00 | 10,020.00 | - | -2.81% | 55,538 |
| Jul 21, 2025 | 10,450.00 | 10,450.00 | 10,190.00 | 10,310.00 | - | -0.48% | 37,044 |
| Jul 18, 2025 | 10,380.00 | 10,570.00 | 10,250.00 | 10,360.00 | - | -0.19% | 23,019 |
| Jul 17, 2025 | 10,430.00 | 10,590.00 | 10,220.00 | 10,380.00 | - | -1.33% | 59,317 |
| Jul 16, 2025 | 10,500.00 | 10,620.00 | 10,310.00 | 10,520.00 | - | 0.19% | 58,959 |
| Jul 15, 2025 | 10,390.00 | 10,570.00 | 10,300.00 | 10,500.00 | - | 0.96% | 50,781 |
| Jul 14, 2025 | 10,590.00 | 10,640.00 | 10,320.00 | 10,400.00 | - | 0.29% | 56,569 |
| Jul 11, 2025 | 10,340.00 | 10,560.00 | 10,260.00 | 10,370.00 | - | 0.29% | 68,973 |
| Jul 10, 2025 | 10,200.00 | 10,600.00 | 10,050.00 | 10,340.00 | - | 2.78% | 177,565 |
| Jul 9, 2025 | 9,920.00 | 10,080.00 | 9,870.00 | 10,060.00 | - | 1.62% | 39,974 |
| Jul 8, 2025 | 9,890.00 | 9,980.00 | 9,810.00 | 9,900.00 | - | 0.10% | 25,639 |
| Jul 7, 2025 | 10,070.00 | 10,100.00 | 9,820.00 | 9,890.00 | - | -0.60% | 31,483 |
| Jul 4, 2025 | 10,100.00 | 10,190.00 | 9,910.00 | 9,950.00 | - | -1.49% | 49,823 |
| Jul 3, 2025 | 9,730.00 | 10,220.00 | 9,730.00 | 10,100.00 | - | 4.12% | 89,093 |
| Jul 2, 2025 | 9,740.00 | 9,800.00 | 9,600.00 | 9,700.00 | - | -0.41% | 30,334 |
| Jul 1, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 9,740.00 | - | -1.22% | 43,692 |
| Jun 30, 2025 | 9,950.00 | 10,060.00 | 9,850.00 | 9,860.00 | - | -0.50% | 38,094 |
| Jun 27, 2025 | 10,090.00 | 10,240.00 | 9,890.00 | 9,910.00 | - | -1.69% | 53,838 |
| Jun 26, 2025 | 10,300.00 | 10,830.00 | 10,030.00 | 10,080.00 | - | -0.20% | 277,576 |
| Jun 25, 2025 | 10,130.00 | 10,280.00 | 10,030.00 | 10,100.00 | - | 0.80% | 55,980 |
| Jun 24, 2025 | 9,860.00 | 10,130.00 | 9,850.00 | 10,020.00 | - | 3.19% | 82,171 |
| Jun 23, 2025 | 9,950.00 | 9,950.00 | 9,560.00 | 9,710.00 | - | -2.41% | 41,435 |
| Jun 20, 2025 | 9,950.00 | 10,130.00 | 9,860.00 | 9,950.00 | - | 0.40% | 37,501 |
| Jun 19, 2025 | 10,080.00 | 10,140.00 | 9,890.00 | 9,910.00 | - | -1.69% | 53,294 |
| Jun 18, 2025 | 9,810.00 | 10,300.00 | 9,740.00 | 10,080.00 | - | 2.75% | 143,520 |
| Jun 17, 2025 | 9,930.00 | 10,140.00 | 9,600.00 | 9,810.00 | - | 1.76% | 120,244 |
| Jun 16, 2025 | 9,530.00 | 9,700.00 | 9,440.00 | 9,640.00 | - | 0.10% | 28,367 |
| Jun 13, 2025 | 10,000.00 | 10,010.00 | 9,600.00 | 9,630.00 | - | -2.53% | 62,047 |
| Jun 12, 2025 | 9,990.00 | 10,070.00 | 9,850.00 | 9,880.00 | - | -0.80% | 78,443 |
| Jun 11, 2025 | 10,100.00 | 11,100.00 | 9,510.00 | 9,960.00 | - | 0.91% | 736,725 |
| Jun 10, 2025 | 9,900.00 | 10,100.00 | 9,760.00 | 9,870.00 | - | -0.20% | 39,081 |
| Jun 9, 2025 | 9,950.00 | 10,090.00 | 9,890.00 | 9,890.00 | - | -0.50% | 35,558 |
| Jun 5, 2025 | 9,760.00 | 10,210.00 | 9,740.00 | 9,940.00 | - | 1.84% | 131,776 |