iMarketKorea Inc. (KRX:122900)
South Korea · Delayed Price · Currency is KRW 7,950.00
-20.00 (-0.25%)
At close: Nov 26, 2025
iMarketKorea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 7,970.00 | 8,000.00 | 7,890.00 | 7,950.00 | 7,950.00 | -0.25% | 21,830 |
| Nov 25, 2025 | 7,980.00 | 8,000.00 | 7,920.00 | 7,970.00 | 7,970.00 | 0.38% | 29,889 |
| Nov 24, 2025 | 7,920.00 | 7,960.00 | 7,880.00 | 7,940.00 | 7,940.00 | 0.51% | 34,506 |
| Nov 21, 2025 | 7,880.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 21,054 |
| Nov 20, 2025 | 7,890.00 | 7,930.00 | 7,880.00 | 7,900.00 | 7,900.00 | 0.64% | 14,526 |
| Nov 19, 2025 | 7,880.00 | 7,910.00 | 7,800.00 | 7,850.00 | 7,850.00 | 0.38% | 26,897 |
| Nov 18, 2025 | 7,880.00 | 7,890.00 | 7,810.00 | 7,820.00 | 7,820.00 | -0.76% | 38,909 |
| Nov 17, 2025 | 7,890.00 | 7,910.00 | 7,840.00 | 7,880.00 | 7,880.00 | - | 18,291 |
| Nov 14, 2025 | 7,880.00 | 7,910.00 | 7,840.00 | 7,880.00 | 7,880.00 | - | 27,246 |
| Nov 13, 2025 | 7,910.00 | 7,950.00 | 7,860.00 | 7,880.00 | 7,880.00 | -0.38% | 50,418 |
| Nov 12, 2025 | 7,870.00 | 7,950.00 | 7,860.00 | 7,910.00 | 7,910.00 | 0.64% | 42,515 |
| Nov 11, 2025 | 7,900.00 | 7,990.00 | 7,840.00 | 7,860.00 | 7,860.00 | -0.51% | 29,271 |
| Nov 10, 2025 | 7,840.00 | 7,980.00 | 7,840.00 | 7,900.00 | 7,900.00 | 0.77% | 48,101 |
| Nov 7, 2025 | 7,780.00 | 7,850.00 | 7,750.00 | 7,840.00 | 7,840.00 | 0.90% | 29,193 |
| Nov 6, 2025 | 7,740.00 | 7,800.00 | 7,720.00 | 7,770.00 | 7,770.00 | 0.39% | 38,957 |
| Nov 5, 2025 | 7,750.00 | 7,810.00 | 7,700.00 | 7,740.00 | 7,740.00 | -0.13% | 45,401 |
| Nov 4, 2025 | 7,800.00 | 7,800.00 | 7,740.00 | 7,750.00 | 7,750.00 | -0.13% | 32,440 |
| Nov 3, 2025 | 7,840.00 | 7,870.00 | 7,750.00 | 7,760.00 | 7,760.00 | -1.02% | 86,306 |
| Oct 31, 2025 | 7,810.00 | 7,890.00 | 7,810.00 | 7,840.00 | 7,840.00 | - | 26,563 |
| Oct 30, 2025 | 7,880.00 | 7,900.00 | 7,820.00 | 7,840.00 | 7,840.00 | -0.51% | 55,410 |
| Oct 29, 2025 | 7,960.00 | 7,960.00 | 7,850.00 | 7,880.00 | 7,880.00 | -1.01% | 80,339 |
| Oct 28, 2025 | 7,970.00 | 7,980.00 | 7,930.00 | 7,960.00 | 7,960.00 | -0.25% | 38,238 |
| Oct 27, 2025 | 7,970.00 | 8,010.00 | 7,950.00 | 7,980.00 | 7,980.00 | -0.13% | 46,805 |
| Oct 24, 2025 | 8,020.00 | 8,020.00 | 7,970.00 | 7,990.00 | 7,990.00 | - | 13,187 |
| Oct 23, 2025 | 7,970.00 | 8,030.00 | 7,790.00 | 7,990.00 | 7,990.00 | 0.25% | 55,534 |
| Oct 22, 2025 | 8,000.00 | 8,000.00 | 7,930.00 | 7,970.00 | 7,970.00 | 0.13% | 23,525 |
| Oct 21, 2025 | 8,020.00 | 8,020.00 | 7,950.00 | 7,960.00 | 7,960.00 | -0.50% | 37,987 |
| Oct 20, 2025 | 8,010.00 | 8,030.00 | 7,970.00 | 8,000.00 | 8,000.00 | -0.37% | 38,430 |
| Oct 17, 2025 | 8,120.00 | 8,120.00 | 8,000.00 | 8,030.00 | 8,030.00 | -1.11% | 30,152 |
| Oct 16, 2025 | 8,110.00 | 8,120.00 | 8,020.00 | 8,120.00 | 8,120.00 | 0.74% | 22,114 |
| Oct 15, 2025 | 7,970.00 | 8,100.00 | 7,970.00 | 8,060.00 | 8,060.00 | 0.75% | 23,939 |
| Oct 14, 2025 | 8,060.00 | 8,070.00 | 7,970.00 | 8,000.00 | 8,000.00 | -0.74% | 83,965 |
| Oct 13, 2025 | 8,070.00 | 8,120.00 | 8,050.00 | 8,060.00 | 8,060.00 | -0.74% | 53,376 |
| Oct 10, 2025 | 8,210.00 | 8,220.00 | 8,080.00 | 8,120.00 | 8,120.00 | -1.22% | 68,337 |
| Oct 2, 2025 | 8,180.00 | 8,230.00 | 8,170.00 | 8,220.00 | 8,220.00 | 0.49% | 28,278 |
| Oct 1, 2025 | 8,230.00 | 8,270.00 | 8,180.00 | 8,180.00 | 8,180.00 | -0.24% | 20,647 |
| Sep 30, 2025 | 8,230.00 | 8,250.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.24% | 25,587 |
| Sep 29, 2025 | 8,200.00 | 8,250.00 | 8,200.00 | 8,220.00 | 8,220.00 | -0.24% | 25,383 |
| Sep 26, 2025 | 8,320.00 | 8,330.00 | 8,210.00 | 8,240.00 | 8,140.00 | -0.96% | 46,788 |
| Sep 25, 2025 | 8,250.00 | 8,350.00 | 8,230.00 | 8,320.00 | 8,219.03 | 0.97% | 69,161 |
| Sep 24, 2025 | 8,260.00 | 8,260.00 | 8,230.00 | 8,240.00 | 8,140.00 | -0.48% | 30,263 |
| Sep 23, 2025 | 8,290.00 | 8,290.00 | 8,250.00 | 8,280.00 | 8,179.51 | - | 25,781 |
| Sep 22, 2025 | 8,250.00 | 8,300.00 | 8,240.00 | 8,280.00 | 8,179.51 | 0.36% | 43,599 |
| Sep 19, 2025 | 8,250.00 | 8,280.00 | 8,240.00 | 8,250.00 | 8,149.88 | 0.12% | 22,667 |
| Sep 18, 2025 | 8,260.00 | 8,280.00 | 8,230.00 | 8,240.00 | 8,140.00 | -0.36% | 19,580 |
| Sep 17, 2025 | 8,270.00 | 8,290.00 | 8,230.00 | 8,270.00 | 8,169.64 | -0.12% | 10,915 |
| Sep 16, 2025 | 8,270.00 | 8,300.00 | 8,210.00 | 8,280.00 | 8,179.51 | - | 20,402 |
| Sep 15, 2025 | 8,290.00 | 8,300.00 | 8,200.00 | 8,280.00 | 8,179.51 | 0.12% | 37,647 |
| Sep 12, 2025 | 8,300.00 | 8,300.00 | 8,210.00 | 8,270.00 | 8,169.64 | -0.24% | 55,970 |
| Sep 11, 2025 | 8,250.00 | 8,300.00 | 8,150.00 | 8,290.00 | 8,189.39 | 0.48% | 22,059 |