IMT Co., Ltd. (KOSDAQ:451220)
South Korea · Delayed Price · Currency is KRW 8,240.00
+1,350.00 (19.59%)
At close: Jul 31, 2026
IMT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7,410.00 | 8,270.00 | 7,300.00 | 8,240.00 | 8,240.00 | 19.59% | 33,696 |
| Jul 30, 2026 | 6,850.00 | 7,130.00 | 6,550.00 | 6,890.00 | 6,890.00 | - | 45,086 |
| Jul 29, 2026 | 7,680.00 | 8,080.00 | 6,240.00 | 6,890.00 | 6,890.00 | -10.29% | 109,452 |
| Jul 28, 2026 | 8,410.00 | 8,460.00 | 7,440.00 | 7,680.00 | 7,680.00 | -12.03% | 64,199 |
| Jul 27, 2026 | 8,520.00 | 9,200.00 | 8,390.00 | 8,730.00 | 8,730.00 | 3.56% | 17,184 |
| Jul 24, 2026 | 9,250.00 | 9,250.00 | 8,410.00 | 8,430.00 | 8,430.00 | -8.86% | 63,013 |
| Jul 23, 2026 | 8,960.00 | 9,250.00 | 8,910.00 | 9,250.00 | 9,250.00 | 3.24% | 35,756 |
| Jul 22, 2026 | 9,260.00 | 9,520.00 | 8,900.00 | 8,960.00 | 8,960.00 | -0.11% | 29,561 |
| Jul 21, 2026 | 8,880.00 | 9,240.00 | 8,620.00 | 8,970.00 | 8,970.00 | 1.01% | 37,069 |
| Jul 20, 2026 | 9,100.00 | 9,470.00 | 8,760.00 | 8,880.00 | 8,880.00 | -5.73% | 59,673 |
| Jul 16, 2026 | 9,970.00 | 9,970.00 | 9,140.00 | 9,420.00 | 9,420.00 | -8.28% | 61,410 |
| Jul 15, 2026 | 9,700.00 | 10,650.00 | 9,700.00 | 10,270.00 | 10,270.00 | 9.96% | 42,227 |
| Jul 14, 2026 | 9,460.00 | 10,100.00 | 8,900.00 | 9,340.00 | 9,340.00 | -3.81% | 87,121 |
| Jul 13, 2026 | 10,340.00 | 10,670.00 | 9,600.00 | 9,710.00 | 9,710.00 | -6.09% | 51,240 |
| Jul 10, 2026 | 9,600.00 | 10,690.00 | 9,600.00 | 10,340.00 | 10,340.00 | 7.71% | 39,473 |
| Jul 9, 2026 | 9,120.00 | 9,870.00 | 9,050.00 | 9,600.00 | 9,600.00 | 3.67% | 101,159 |
| Jul 8, 2026 | 9,750.00 | 10,230.00 | 9,000.00 | 9,260.00 | 9,260.00 | -5.03% | 63,798 |
| Jul 7, 2026 | 10,020.00 | 10,600.00 | 9,600.00 | 9,750.00 | 9,750.00 | -5.43% | 83,523 |
| Jul 6, 2026 | 10,950.00 | 11,150.00 | 10,030.00 | 10,310.00 | 10,310.00 | -4.98% | 46,474 |
| Jul 3, 2026 | 10,330.00 | 10,950.00 | 9,820.00 | 10,850.00 | 10,850.00 | 5.24% | 65,131 |
| Jul 2, 2026 | 11,890.00 | 11,940.00 | 10,050.00 | 10,310.00 | 10,310.00 | -14.01% | 114,462 |
| Jul 1, 2026 | 12,400.00 | 12,970.00 | 11,900.00 | 11,990.00 | 11,990.00 | -4.16% | 55,969 |
| Jun 30, 2026 | 12,610.00 | 13,240.00 | 12,480.00 | 12,510.00 | 12,510.00 | -0.87% | 48,227 |
| Jun 29, 2026 | 12,280.00 | 12,760.00 | 11,510.00 | 12,620.00 | 12,620.00 | 6.77% | 102,368 |
| Jun 26, 2026 | 11,340.00 | 12,000.00 | 11,090.00 | 11,820.00 | 11,820.00 | 3.23% | 121,119 |
| Jun 25, 2026 | 12,610.00 | 13,280.00 | 11,450.00 | 11,450.00 | 11,450.00 | -6.76% | 74,818 |
| Jun 24, 2026 | 12,750.00 | 13,370.00 | 11,720.00 | 12,280.00 | 12,280.00 | -3.31% | 147,783 |
| Jun 23, 2026 | 14,900.00 | 14,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | -14.77% | 168,839 |
| Jun 22, 2026 | 14,390.00 | 15,300.00 | 13,850.00 | 14,900.00 | 14,900.00 | 2.05% | 275,920 |
| Jun 19, 2026 | 15,360.00 | 15,680.00 | 13,730.00 | 14,600.00 | 14,600.00 | -4.58% | 156,120 |
| Jun 18, 2026 | 14,150.00 | 15,540.00 | 13,880.00 | 15,300.00 | 15,300.00 | 7.59% | 247,512 |
| Jun 17, 2026 | 14,000.00 | 15,260.00 | 13,600.00 | 14,220.00 | 14,220.00 | 1.57% | 235,417 |
| Jun 16, 2026 | 13,730.00 | 14,110.00 | 13,460.00 | 14,000.00 | 14,000.00 | 1.38% | 89,910 |
| Jun 15, 2026 | 14,570.00 | 14,700.00 | 13,500.00 | 13,810.00 | 13,810.00 | -3.29% | 81,574 |
| Jun 12, 2026 | 13,420.00 | 14,860.00 | 13,290.00 | 14,280.00 | 14,280.00 | 9.26% | 167,684 |
| Jun 11, 2026 | 11,950.00 | 13,340.00 | 11,900.00 | 13,070.00 | 13,070.00 | 5.15% | 63,668 |
| Jun 10, 2026 | 13,070.00 | 13,160.00 | 12,020.00 | 12,430.00 | 12,430.00 | -4.90% | 92,034 |
| Jun 9, 2026 | 11,350.00 | 13,820.00 | 11,350.00 | 13,070.00 | 13,070.00 | 17.01% | 257,243 |
| Jun 8, 2026 | 11,760.00 | 12,670.00 | 10,950.00 | 11,170.00 | 11,170.00 | -6.13% | 158,781 |
| Jun 5, 2026 | 12,670.00 | 12,670.00 | 11,700.00 | 11,900.00 | 11,900.00 | -6.08% | 69,981 |
| Jun 4, 2026 | 12,150.00 | 13,540.00 | 12,150.00 | 12,670.00 | 12,670.00 | 4.28% | 130,579 |
| Jun 2, 2026 | 12,410.00 | 13,240.00 | 11,630.00 | 12,150.00 | 12,150.00 | - | 193,714 |
| Jun 1, 2026 | 12,980.00 | 12,980.00 | 12,060.00 | 12,150.00 | 12,150.00 | -6.68% | 116,793 |
| May 29, 2026 | 14,120.00 | 14,120.00 | 12,880.00 | 13,020.00 | 13,020.00 | -5.03% | 89,049 |
| May 28, 2026 | 14,410.00 | 14,410.00 | 13,200.00 | 13,710.00 | 13,710.00 | -4.86% | 94,668 |
| May 27, 2026 | 14,900.00 | 15,340.00 | 14,270.00 | 14,410.00 | 14,410.00 | -2.04% | 116,703 |
| May 26, 2026 | 14,430.00 | 15,310.00 | 14,210.00 | 14,710.00 | 14,710.00 | 4.70% | 155,225 |
| May 22, 2026 | 14,000.00 | 14,350.00 | 13,920.00 | 14,050.00 | 14,050.00 | 0.36% | 86,177 |
| May 21, 2026 | 13,010.00 | 14,040.00 | 13,000.00 | 14,000.00 | 14,000.00 | 11.20% | 214,642 |
| May 20, 2026 | 12,900.00 | 12,900.00 | 12,200.00 | 12,590.00 | 12,590.00 | -0.08% | 83,805 |