IMT Co., Ltd. (KOSDAQ:451220)
South Korea · Delayed Price · Currency is KRW 10,340
+740 (7.71%)
At close: Jul 10, 2026
IMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |