IVIM Technology, Inc (KOSDAQ:460470)
3,060.00
+15.00 (0.49%)
Aug 29, 2025, 12:36 PM KST
IVIM Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 3,050.00 | 3,115.00 | 3,040.00 | 3,045.00 | 3,045.00 | -1.14% | 36,893 |
Aug 27, 2025 | 3,155.00 | 3,155.00 | 3,045.00 | 3,080.00 | 3,080.00 | -1.91% | 52,084 |
Aug 26, 2025 | 3,050.00 | 3,150.00 | 3,050.00 | 3,140.00 | 3,140.00 | 0.80% | 20,828 |
Aug 25, 2025 | 3,135.00 | 3,150.00 | 3,080.00 | 3,115.00 | 3,115.00 | 0.97% | 13,393 |
Aug 22, 2025 | 3,080.00 | 3,115.00 | 3,070.00 | 3,085.00 | 3,085.00 | -0.96% | 22,638 |
Aug 21, 2025 | 3,020.00 | 3,155.00 | 3,020.00 | 3,115.00 | 3,115.00 | 0.97% | 36,739 |
Aug 20, 2025 | 3,140.00 | 3,140.00 | 3,050.00 | 3,085.00 | 3,085.00 | -1.75% | 27,172 |
Aug 19, 2025 | 3,110.00 | 3,195.00 | 3,085.00 | 3,140.00 | 3,140.00 | -1.72% | 90,199 |
Aug 18, 2025 | 3,330.00 | 3,335.00 | 3,165.00 | 3,195.00 | 3,195.00 | -4.20% | 77,579 |
Aug 14, 2025 | 3,315.00 | 3,345.00 | 3,305.00 | 3,335.00 | 3,335.00 | 0.45% | 18,639 |
Aug 13, 2025 | 3,290.00 | 3,340.00 | 3,275.00 | 3,320.00 | 3,320.00 | 0.76% | 39,887 |
Aug 12, 2025 | 3,345.00 | 3,345.00 | 3,295.00 | 3,295.00 | 3,295.00 | -1.49% | 23,753 |
Aug 11, 2025 | 3,400.00 | 3,405.00 | 3,315.00 | 3,345.00 | 3,345.00 | -1.62% | 27,356 |
Aug 8, 2025 | 3,400.00 | 3,470.00 | 3,365.00 | 3,400.00 | 3,400.00 | -0.87% | 18,664 |
Aug 7, 2025 | 3,360.00 | 3,460.00 | 3,280.00 | 3,430.00 | 3,430.00 | 2.24% | 53,873 |
Aug 6, 2025 | 3,300.00 | 3,370.00 | 3,300.00 | 3,355.00 | 3,355.00 | 0.90% | 23,594 |
Aug 5, 2025 | 3,375.00 | 3,375.00 | 3,265.00 | 3,325.00 | 3,325.00 | 1.84% | 28,044 |
Aug 4, 2025 | 3,255.00 | 3,350.00 | 3,235.00 | 3,265.00 | 3,265.00 | 0.31% | 40,076 |
Aug 1, 2025 | 3,380.00 | 3,410.00 | 3,230.00 | 3,255.00 | 3,255.00 | -4.26% | 93,439 |
Jul 31, 2025 | 3,300.00 | 3,450.00 | 3,250.00 | 3,400.00 | 3,400.00 | 3.03% | 65,598 |
Jul 30, 2025 | 3,280.00 | 3,405.00 | 3,280.00 | 3,300.00 | 3,300.00 | -2.08% | 41,983 |
Jul 29, 2025 | 3,320.00 | 3,440.00 | 3,315.00 | 3,370.00 | 3,370.00 | - | 30,845 |
Jul 28, 2025 | 3,305.00 | 3,370.00 | 3,280.00 | 3,370.00 | 3,370.00 | 1.51% | 37,096 |
Jul 25, 2025 | 3,245.00 | 3,345.00 | 3,245.00 | 3,320.00 | 3,320.00 | 0.61% | 35,547 |
Jul 24, 2025 | 3,280.00 | 3,335.00 | 3,280.00 | 3,300.00 | 3,300.00 | -0.15% | 48,555 |
Jul 23, 2025 | 3,315.00 | 3,315.00 | 3,240.00 | 3,305.00 | 3,305.00 | -0.30% | 37,925 |
Jul 22, 2025 | 3,450.00 | 3,450.00 | 3,275.00 | 3,315.00 | 3,315.00 | -2.93% | 80,584 |
Jul 21, 2025 | 3,405.00 | 3,440.00 | 3,350.00 | 3,415.00 | 3,415.00 | 1.34% | 46,012 |
Jul 18, 2025 | 3,390.00 | 3,420.00 | 3,350.00 | 3,370.00 | 3,370.00 | -0.59% | 35,524 |
Jul 17, 2025 | 3,450.00 | 3,450.00 | 3,355.00 | 3,390.00 | 3,390.00 | -1.60% | 32,342 |
Jul 16, 2025 | 3,410.00 | 3,460.00 | 3,295.00 | 3,445.00 | 3,445.00 | 1.17% | 79,848 |
Jul 15, 2025 | 3,390.00 | 3,450.00 | 3,360.00 | 3,405.00 | 3,405.00 | -0.29% | 60,155 |
Jul 14, 2025 | 3,450.00 | 3,475.00 | 3,355.00 | 3,415.00 | 3,415.00 | -1.01% | 51,533 |
Jul 11, 2025 | 3,380.00 | 3,465.00 | 3,380.00 | 3,450.00 | 3,450.00 | 2.07% | 54,456 |
Jul 10, 2025 | 3,400.00 | 3,400.00 | 3,330.00 | 3,380.00 | 3,380.00 | - | 43,883 |
Jul 9, 2025 | 3,305.00 | 3,395.00 | 3,295.00 | 3,380.00 | 3,380.00 | 2.27% | 43,205 |
Jul 8, 2025 | 3,310.00 | 3,340.00 | 3,275.00 | 3,305.00 | 3,305.00 | -0.15% | 29,775 |
Jul 7, 2025 | 3,335.00 | 3,390.00 | 3,220.00 | 3,310.00 | 3,310.00 | -1.19% | 47,355 |
Jul 4, 2025 | 3,335.00 | 3,480.00 | 3,305.00 | 3,350.00 | 3,350.00 | 0.45% | 94,682 |
Jul 3, 2025 | 3,295.00 | 3,340.00 | 3,260.00 | 3,335.00 | 3,335.00 | 1.21% | 72,993 |
Jul 2, 2025 | 3,315.00 | 3,410.00 | 3,070.00 | 3,295.00 | 3,295.00 | -1.35% | 87,614 |
Jul 1, 2025 | 3,310.00 | 3,365.00 | 3,295.00 | 3,340.00 | 3,340.00 | 0.30% | 68,077 |
Jun 30, 2025 | 3,355.00 | 3,445.00 | 3,330.00 | 3,330.00 | 3,330.00 | -1.62% | 72,929 |
Jun 27, 2025 | 3,415.00 | 3,445.00 | 3,360.00 | 3,385.00 | 3,385.00 | -0.88% | 42,413 |
Jun 26, 2025 | 3,400.00 | 3,450.00 | 3,320.00 | 3,415.00 | 3,415.00 | 1.79% | 71,678 |
Jun 25, 2025 | 3,480.00 | 3,515.00 | 3,335.00 | 3,355.00 | 3,355.00 | -3.31% | 126,670 |
Jun 24, 2025 | 3,380.00 | 3,490.00 | 3,360.00 | 3,470.00 | 3,470.00 | 2.81% | 100,060 |
Jun 23, 2025 | 3,430.00 | 3,470.00 | 3,295.00 | 3,375.00 | 3,375.00 | -1.46% | 101,302 |
Jun 20, 2025 | 3,435.00 | 3,470.00 | 3,385.00 | 3,425.00 | 3,425.00 | -0.29% | 58,527 |
Jun 19, 2025 | 3,380.00 | 3,490.00 | 3,380.00 | 3,435.00 | 3,435.00 | - | 78,449 |