IMT Co., Ltd. (KOSDAQ:451220)
South Korea · Delayed Price · Currency is KRW 13,020
-690 (-5.03%)
At close: May 29, 2026
IMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 12,900.00 | 13,200.00 | 12,290.00 | 12,600.00 | 12,600.00 | -5.48% | 104,667 |
| May 18, 2026 | 13,360.00 | 13,450.00 | 12,360.00 | 13,330.00 | 13,330.00 | -2.84% | 120,222 |
| May 15, 2026 | 14,770.00 | 15,090.00 | 13,350.00 | 13,720.00 | 13,720.00 | -7.11% | 149,044 |
| May 14, 2026 | 15,550.00 | 15,550.00 | 14,110.00 | 14,770.00 | 14,770.00 | -5.02% | 203,069 |
| May 13, 2026 | 15,000.00 | 16,200.00 | 14,660.00 | 15,550.00 | 15,550.00 | 1.44% | 257,969 |
| May 12, 2026 | 17,000.00 | 17,120.00 | 15,130.00 | 15,330.00 | 15,330.00 | -9.82% | 283,250 |
| May 11, 2026 | 17,350.00 | 17,560.00 | 16,500.00 | 17,000.00 | 17,000.00 | 0.06% | 261,561 |
| May 8, 2026 | 16,880.00 | 17,000.00 | 16,140.00 | 16,990.00 | 16,990.00 | -0.93% | 193,368 |
| May 7, 2026 | 18,400.00 | 18,400.00 | 16,650.00 | 17,150.00 | 17,150.00 | -5.72% | 286,388 |
| May 6, 2026 | 17,610.00 | 19,500.00 | 17,590.00 | 18,190.00 | 18,190.00 | 4.30% | 1,431,664 |
| May 4, 2026 | 15,370.00 | 19,000.00 | 15,250.00 | 17,440.00 | 17,440.00 | 15.65% | 2,641,029 |
| Apr 30, 2026 | 15,060.00 | 15,470.00 | 14,960.00 | 15,080.00 | 15,080.00 | 0.53% | 136,646 |
| Apr 29, 2026 | 14,780.00 | 15,500.00 | 14,710.00 | 15,000.00 | 15,000.00 | 0.94% | 149,493 |
| Apr 28, 2026 | 15,550.00 | 15,560.00 | 14,800.00 | 14,860.00 | 14,860.00 | -3.32% | 179,320 |
| Apr 27, 2026 | 15,600.00 | 15,730.00 | 15,110.00 | 15,370.00 | 15,370.00 | 0.20% | 238,355 |
| Apr 24, 2026 | 14,680.00 | 15,400.00 | 14,660.00 | 15,340.00 | 15,340.00 | 5.21% | 295,598 |
| Apr 23, 2026 | 15,100.00 | 15,200.00 | 14,260.00 | 14,580.00 | 14,580.00 | -3.25% | 181,001 |
| Apr 22, 2026 | 15,090.00 | 15,100.00 | 14,500.00 | 15,070.00 | 15,070.00 | -0.20% | 201,027 |
| Apr 21, 2026 | 15,580.00 | 15,580.00 | 14,930.00 | 15,100.00 | 15,100.00 | -2.89% | 279,928 |
| Apr 20, 2026 | 14,340.00 | 16,060.00 | 14,200.00 | 15,550.00 | 15,550.00 | 8.44% | 909,454 |
| Apr 17, 2026 | 13,500.00 | 14,430.00 | 13,350.00 | 14,340.00 | 14,340.00 | 5.60% | 382,273 |
| Apr 16, 2026 | 13,710.00 | 13,710.00 | 13,240.00 | 13,580.00 | 13,580.00 | 0.37% | 157,055 |
| Apr 15, 2026 | 13,770.00 | 14,350.00 | 13,420.00 | 13,530.00 | 13,530.00 | 0.89% | 445,127 |
| Apr 14, 2026 | 12,950.00 | 13,810.00 | 12,860.00 | 13,410.00 | 13,410.00 | 5.26% | 484,874 |
| Apr 13, 2026 | 12,350.00 | 12,950.00 | 12,150.00 | 12,740.00 | 12,740.00 | 2.00% | 172,102 |
| Apr 10, 2026 | 12,240.00 | 12,690.00 | 12,080.00 | 12,490.00 | 12,490.00 | 4.00% | 148,932 |
| Apr 9, 2026 | 12,490.00 | 12,630.00 | 11,710.00 | 12,010.00 | 12,010.00 | -5.28% | 141,733 |
| Apr 8, 2026 | 12,200.00 | 12,700.00 | 12,100.00 | 12,680.00 | 12,680.00 | 8.38% | 180,282 |
| Apr 7, 2026 | 11,870.00 | 12,290.00 | 11,530.00 | 11,700.00 | 11,700.00 | -0.17% | 85,942 |
| Apr 6, 2026 | 11,760.00 | 12,450.00 | 11,700.00 | 11,720.00 | 11,720.00 | 0.34% | 146,810 |
| Apr 3, 2026 | 11,630.00 | 11,930.00 | 11,310.00 | 11,680.00 | 11,680.00 | 1.39% | 102,454 |
| Apr 2, 2026 | 12,660.00 | 12,830.00 | 11,150.00 | 11,520.00 | 11,520.00 | -9.51% | 335,172 |
| Apr 1, 2026 | 12,170.00 | 12,830.00 | 12,140.00 | 12,730.00 | 12,730.00 | 8.99% | 445,450 |
| Mar 31, 2026 | 13,150.00 | 13,150.00 | 11,610.00 | 11,680.00 | 11,680.00 | -14.81% | 842,071 |
| Mar 30, 2026 | 10,650.00 | 14,360.00 | 10,220.00 | 13,710.00 | 13,710.00 | 24.07% | 2,789,621 |
| Mar 27, 2026 | 10,770.00 | 11,240.00 | 10,670.00 | 11,050.00 | 11,050.00 | -2.64% | 54,695 |
| Mar 26, 2026 | 12,290.00 | 12,290.00 | 11,290.00 | 11,350.00 | 11,350.00 | -7.65% | 101,332 |
| Mar 25, 2026 | 12,100.00 | 12,560.00 | 11,910.00 | 12,290.00 | 12,290.00 | 3.28% | 87,613 |
| Mar 24, 2026 | 11,790.00 | 11,990.00 | 11,400.00 | 11,900.00 | 11,900.00 | 4.02% | 45,960 |
| Mar 23, 2026 | 12,080.00 | 12,320.00 | 11,430.00 | 11,440.00 | 11,440.00 | -7.37% | 74,605 |
| Mar 20, 2026 | 12,380.00 | 12,520.00 | 12,010.00 | 12,350.00 | 12,350.00 | 0.90% | 60,508 |
| Mar 19, 2026 | 12,150.00 | 12,480.00 | 12,100.00 | 12,240.00 | 12,240.00 | -2.47% | 67,919 |
| Mar 18, 2026 | 12,130.00 | 12,590.00 | 12,130.00 | 12,550.00 | 12,550.00 | 4.76% | 92,994 |