IVIM Technology, Inc (KOSDAQ:460470)
South Korea · Delayed Price · Currency is KRW 2,660.00
-10.00 (-0.37%)
Sep 21, 2026, 3:30 PM KST
IVIM Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 2,695.00 | 2,790.00 | 2,575.00 | 2,660.00 | 2,660.00 | -0.37% | 18,594 |
| Sep 18, 2026 | 2,590.00 | 2,700.00 | 2,580.00 | 2,670.00 | 2,670.00 | 3.09% | 15,287 |
| Sep 17, 2026 | 2,880.00 | 2,880.00 | 2,590.00 | 2,590.00 | 2,590.00 | -6.50% | 37,237 |
| Sep 16, 2026 | 2,875.00 | 2,875.00 | 2,750.00 | 2,770.00 | 2,770.00 | -1.77% | 11,481 |
| Sep 15, 2026 | 2,795.00 | 2,850.00 | 2,760.00 | 2,820.00 | 2,820.00 | 0.89% | 2,783 |
| Sep 14, 2026 | 2,845.00 | 2,860.00 | 2,790.00 | 2,795.00 | 2,795.00 | -0.18% | 7,414 |
| Sep 11, 2026 | 2,850.00 | 2,850.00 | 2,695.00 | 2,800.00 | 2,800.00 | - | 15,857 |
| Sep 10, 2026 | 2,795.00 | 2,845.00 | 2,755.00 | 2,800.00 | 2,800.00 | -0.53% | 18,271 |
| Sep 9, 2026 | 2,840.00 | 2,840.00 | 2,770.00 | 2,815.00 | 2,815.00 | 0.18% | 8,657 |
| Sep 8, 2026 | 2,890.00 | 2,890.00 | 2,780.00 | 2,810.00 | 2,810.00 | - | 3,268 |
| Sep 7, 2026 | 2,970.00 | 2,970.00 | 2,810.00 | 2,810.00 | 2,810.00 | -1.06% | 12,836 |
| Sep 4, 2026 | 2,830.00 | 2,900.00 | 2,725.00 | 2,840.00 | 2,840.00 | 4.03% | 19,998 |
| Sep 3, 2026 | 2,930.00 | 2,930.00 | 2,705.00 | 2,730.00 | 2,730.00 | -3.87% | 13,900 |
| Sep 2, 2026 | 2,855.00 | 2,855.00 | 2,755.00 | 2,840.00 | 2,840.00 | -1.90% | 14,795 |
| Sep 1, 2026 | 2,845.00 | 2,895.00 | 2,785.00 | 2,895.00 | 2,895.00 | 1.76% | 10,553 |
| Aug 31, 2026 | 2,810.00 | 2,865.00 | 2,780.00 | 2,845.00 | 2,845.00 | -0.18% | 8,220 |
| Aug 28, 2026 | 2,885.00 | 2,920.00 | 2,805.00 | 2,850.00 | 2,850.00 | -0.52% | 8,414 |
| Aug 27, 2026 | 2,965.00 | 2,990.00 | 2,740.00 | 2,865.00 | 2,865.00 | -3.37% | 20,013 |
| Aug 26, 2026 | 3,040.00 | 3,080.00 | 2,895.00 | 2,965.00 | 2,965.00 | 0.34% | 10,823 |
| Aug 25, 2026 | 2,840.00 | 2,955.00 | 2,790.00 | 2,955.00 | 2,955.00 | 2.96% | 12,271 |
| Aug 24, 2026 | 2,980.00 | 2,980.00 | 2,810.00 | 2,870.00 | 2,870.00 | 1.23% | 17,906 |
| Aug 21, 2026 | 2,975.00 | 2,975.00 | 2,820.00 | 2,835.00 | 2,835.00 | -5.66% | 8,140 |
| Aug 20, 2026 | 3,100.00 | 3,100.00 | 2,810.00 | 3,005.00 | 3,005.00 | 3.62% | 12,611 |
| Aug 19, 2026 | 2,890.00 | 2,990.00 | 2,840.00 | 2,900.00 | 2,900.00 | -0.68% | 10,228 |
| Aug 18, 2026 | 3,050.00 | 3,105.00 | 2,880.00 | 2,920.00 | 2,920.00 | -4.26% | 28,249 |
| Aug 14, 2026 | 3,050.00 | 3,080.00 | 2,990.00 | 3,050.00 | 3,050.00 | - | 18,490 |
| Aug 13, 2026 | 3,090.00 | 3,095.00 | 2,985.00 | 3,050.00 | 3,050.00 | 0.49% | 16,080 |
| Aug 12, 2026 | 3,005.00 | 3,085.00 | 2,985.00 | 3,035.00 | 3,035.00 | 1.17% | 10,130 |
| Aug 11, 2026 | 3,175.00 | 3,175.00 | 2,980.00 | 3,000.00 | 3,000.00 | -5.66% | 40,041 |
| Aug 10, 2026 | 3,120.00 | 3,195.00 | 3,055.00 | 3,180.00 | 3,180.00 | 1.92% | 26,991 |
| Aug 7, 2026 | 3,180.00 | 3,195.00 | 2,960.00 | 3,120.00 | 3,120.00 | 0.97% | 20,868 |
| Aug 6, 2026 | 3,080.00 | 3,095.00 | 2,995.00 | 3,090.00 | 3,090.00 | 1.98% | 10,057 |
| Aug 5, 2026 | 2,925.00 | 3,045.00 | 2,925.00 | 3,030.00 | 3,030.00 | 3.06% | 17,433 |
| Aug 4, 2026 | 2,550.00 | 2,940.00 | 2,550.00 | 2,940.00 | 2,940.00 | 6.14% | 84,185 |
| Aug 3, 2026 | 2,685.00 | 2,800.00 | 2,450.00 | 2,770.00 | 2,770.00 | 2.59% | 18,789 |
| Jul 31, 2026 | 2,750.00 | 2,750.00 | 2,550.00 | 2,700.00 | 2,700.00 | 5.88% | 17,593 |
| Jul 30, 2026 | 2,530.00 | 2,650.00 | 2,415.00 | 2,550.00 | 2,550.00 | 0.79% | 18,215 |
| Jul 29, 2026 | 2,725.00 | 2,755.00 | 2,500.00 | 2,530.00 | 2,530.00 | -7.16% | 40,373 |
| Jul 28, 2026 | 2,895.00 | 2,985.00 | 2,705.00 | 2,725.00 | 2,725.00 | -5.87% | 40,175 |
| Jul 27, 2026 | 2,865.00 | 3,075.00 | 2,855.00 | 2,895.00 | 2,895.00 | -2.03% | 21,892 |
| Jul 24, 2026 | 2,905.00 | 3,070.00 | 2,855.00 | 2,955.00 | 2,955.00 | 1.03% | 19,939 |
| Jul 23, 2026 | 2,790.00 | 3,010.00 | 2,790.00 | 2,925.00 | 2,925.00 | 2.27% | 17,860 |
| Jul 22, 2026 | 2,900.00 | 2,965.00 | 2,775.00 | 2,860.00 | 2,860.00 | -1.38% | 20,050 |
| Jul 21, 2026 | 2,780.00 | 2,900.00 | 2,730.00 | 2,900.00 | 2,900.00 | 3.94% | 10,184 |
| Jul 20, 2026 | 2,800.00 | 2,970.00 | 2,700.00 | 2,790.00 | 2,790.00 | -0.36% | 21,722 |
| Jul 16, 2026 | 3,080.00 | 3,080.00 | 2,800.00 | 2,800.00 | 2,800.00 | -4.60% | 27,317 |
| Jul 15, 2026 | 3,100.00 | 3,100.00 | 2,920.00 | 2,935.00 | 2,935.00 | -1.68% | 53,440 |
| Jul 14, 2026 | 2,805.00 | 3,060.00 | 2,700.00 | 2,985.00 | 2,985.00 | 6.42% | 24,247 |
| Jul 13, 2026 | 2,885.00 | 2,995.00 | 2,800.00 | 2,805.00 | 2,805.00 | -4.75% | 16,552 |
| Jul 10, 2026 | 2,730.00 | 2,990.00 | 2,730.00 | 2,945.00 | 2,945.00 | 5.18% | 13,098 |