iMarketKorea Inc. (KRX:122900)
South Korea · Delayed Price · Currency is KRW 8,240.00
+50.00 (0.61%)
Last updated: Sep 9, 2025, 1:58 PM KST
iMarketKorea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8,200.00 | 8,250.00 | 8,170.00 | 8,190.00 | 8,190.00 | - | 19,878 |
| Sep 5, 2025 | 8,230.00 | 8,240.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.24% | 11,023 |
| Sep 4, 2025 | 8,180.00 | 8,270.00 | 8,160.00 | 8,210.00 | 8,210.00 | 0.37% | 35,556 |
| Sep 3, 2025 | 8,250.00 | 8,250.00 | 8,180.00 | 8,180.00 | 8,180.00 | -0.85% | 10,019 |
| Sep 2, 2025 | 8,220.00 | 8,290.00 | 8,200.00 | 8,250.00 | 8,250.00 | 0.49% | 26,531 |
| Sep 1, 2025 | 8,200.00 | 8,290.00 | 8,150.00 | 8,210.00 | 8,210.00 | -1.08% | 37,790 |
| Aug 29, 2025 | 8,210.00 | 8,325.00 | 8,180.00 | 8,300.00 | 8,300.00 | 0.97% | 56,472 |
| Aug 28, 2025 | 8,200.00 | 8,230.00 | 8,170.00 | 8,220.00 | 8,220.00 | 0.24% | 9,956 |
| Aug 27, 2025 | 8,100.00 | 8,210.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.36% | 22,452 |
| Aug 26, 2025 | 8,160.00 | 8,280.00 | 8,090.00 | 8,090.00 | 8,090.00 | -0.86% | 69,064 |
| Aug 25, 2025 | 8,150.00 | 8,190.00 | 8,140.00 | 8,160.00 | 8,160.00 | 0.37% | 13,035 |
| Aug 22, 2025 | 8,120.00 | 8,200.00 | 8,120.00 | 8,130.00 | 8,130.00 | - | 17,735 |
| Aug 21, 2025 | 8,190.00 | 8,230.00 | 8,130.00 | 8,130.00 | 8,130.00 | -0.85% | 23,391 |
| Aug 20, 2025 | 8,150.00 | 8,200.00 | 8,080.00 | 8,200.00 | 8,200.00 | 0.74% | 40,925 |
| Aug 19, 2025 | 8,200.00 | 8,200.00 | 8,130.00 | 8,140.00 | 8,140.00 | -0.73% | 23,757 |
| Aug 18, 2025 | 8,290.00 | 8,290.00 | 8,180.00 | 8,200.00 | 8,200.00 | -1.09% | 33,087 |
| Aug 14, 2025 | 8,410.00 | 8,410.00 | 8,240.00 | 8,290.00 | 8,290.00 | -0.72% | 37,354 |
| Aug 13, 2025 | 8,200.00 | 8,480.00 | 8,200.00 | 8,350.00 | 8,350.00 | 2.08% | 175,226 |
| Aug 12, 2025 | 8,090.00 | 8,190.00 | 8,090.00 | 8,180.00 | 8,180.00 | 1.11% | 41,229 |
| Aug 11, 2025 | 8,090.00 | 8,110.00 | 7,990.00 | 8,090.00 | 8,090.00 | -0.12% | 52,746 |
| Aug 8, 2025 | 8,300.00 | 8,320.00 | 8,080.00 | 8,100.00 | 8,100.00 | -4.71% | 346,008 |
| Aug 7, 2025 | 8,500.00 | 8,530.00 | 8,450.00 | 8,500.00 | 8,500.00 | - | 36,689 |
| Aug 6, 2025 | 8,450.00 | 8,560.00 | 8,450.00 | 8,500.00 | 8,500.00 | 0.59% | 49,921 |
| Aug 5, 2025 | 8,340.00 | 8,480.00 | 8,340.00 | 8,450.00 | 8,450.00 | 1.20% | 32,851 |
| Aug 4, 2025 | 8,250.00 | 8,360.00 | 8,210.00 | 8,350.00 | 8,350.00 | 1.21% | 37,512 |
| Aug 1, 2025 | 8,370.00 | 8,390.00 | 8,210.00 | 8,250.00 | 8,250.00 | -1.43% | 50,014 |
| Jul 31, 2025 | 8,430.00 | 8,460.00 | 8,360.00 | 8,370.00 | 8,370.00 | -0.71% | 42,214 |
| Jul 30, 2025 | 8,430.00 | 8,510.00 | 8,390.00 | 8,430.00 | 8,430.00 | - | 39,504 |
| Jul 29, 2025 | 8,330.00 | 8,450.00 | 8,250.00 | 8,430.00 | 8,430.00 | 1.81% | 46,681 |
| Jul 28, 2025 | 8,380.00 | 8,380.00 | 8,280.00 | 8,280.00 | 8,280.00 | -1.19% | 45,714 |
| Jul 25, 2025 | 8,480.00 | 8,490.00 | 8,300.00 | 8,380.00 | 8,380.00 | -0.95% | 50,817 |
| Jul 24, 2025 | 8,510.00 | 8,510.00 | 8,410.00 | 8,460.00 | 8,460.00 | -0.35% | 41,886 |
| Jul 23, 2025 | 8,450.00 | 8,560.00 | 8,420.00 | 8,490.00 | 8,490.00 | -0.12% | 32,100 |
| Jul 22, 2025 | 8,580.00 | 8,580.00 | 8,480.00 | 8,500.00 | 8,500.00 | -0.47% | 36,890 |
| Jul 21, 2025 | 8,550.00 | 8,620.00 | 8,540.00 | 8,540.00 | 8,540.00 | 0.12% | 34,686 |
| Jul 18, 2025 | 8,550.00 | 8,570.00 | 8,470.00 | 8,530.00 | 8,530.00 | -0.23% | 36,569 |
| Jul 17, 2025 | 8,560.00 | 8,580.00 | 8,490.00 | 8,550.00 | 8,550.00 | -0.12% | 35,104 |
| Jul 16, 2025 | 8,590.00 | 8,590.00 | 8,500.00 | 8,560.00 | 8,560.00 | -0.35% | 38,313 |
| Jul 15, 2025 | 8,570.00 | 8,590.00 | 8,530.00 | 8,590.00 | 8,590.00 | 0.23% | 28,561 |
| Jul 14, 2025 | 8,530.00 | 8,570.00 | 8,480.00 | 8,570.00 | 8,570.00 | 0.47% | 32,558 |
| Jul 11, 2025 | 8,560.00 | 8,570.00 | 8,500.00 | 8,530.00 | 8,530.00 | -0.35% | 38,475 |
| Jul 10, 2025 | 8,460.00 | 8,560.00 | 8,420.00 | 8,560.00 | 8,560.00 | 1.30% | 63,546 |
| Jul 9, 2025 | 8,360.00 | 8,460.00 | 8,330.00 | 8,450.00 | 8,450.00 | 1.08% | 57,340 |
| Jul 8, 2025 | 8,330.00 | 8,400.00 | 8,280.00 | 8,360.00 | 8,360.00 | 0.36% | 23,707 |
| Jul 7, 2025 | 8,370.00 | 8,370.00 | 8,280.00 | 8,330.00 | 8,330.00 | -0.48% | 20,085 |
| Jul 4, 2025 | 8,360.00 | 8,380.00 | 8,270.00 | 8,370.00 | 8,370.00 | - | 38,189 |
| Jul 3, 2025 | 8,260.00 | 8,370.00 | 8,240.00 | 8,370.00 | 8,370.00 | 1.45% | 31,344 |
| Jul 2, 2025 | 8,270.00 | 8,290.00 | 8,180.00 | 8,250.00 | 8,250.00 | -0.24% | 27,398 |
| Jul 1, 2025 | 8,300.00 | 8,300.00 | 8,230.00 | 8,270.00 | 8,270.00 | - | 31,327 |
| Jun 30, 2025 | 8,230.00 | 8,270.00 | 8,180.00 | 8,270.00 | 8,270.00 | 0.85% | 29,579 |