iMarketKorea Inc. (KRX:122900)
South Korea · Delayed Price · Currency is KRW 7,970.00
0.00 (0.00%)
At close: Dec 19, 2025
iMarketKorea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7,970.00 | 8,030.00 | 7,950.00 | 7,970.00 | 7,970.00 | - | 72,659 |
| Dec 18, 2025 | 7,980.00 | 7,980.00 | 7,930.00 | 7,970.00 | 7,970.00 | -0.13% | 23,507 |
| Dec 17, 2025 | 8,000.00 | 8,000.00 | 7,920.00 | 7,980.00 | 7,980.00 | 0.38% | 16,343 |
| Dec 16, 2025 | 7,940.00 | 7,950.00 | 7,900.00 | 7,950.00 | 7,950.00 | 0.38% | 21,709 |
| Dec 15, 2025 | 7,970.00 | 8,020.00 | 7,910.00 | 7,920.00 | 7,920.00 | -0.75% | 59,141 |
| Dec 12, 2025 | 7,860.00 | 7,980.00 | 7,860.00 | 7,980.00 | 7,980.00 | 1.53% | 58,258 |
| Dec 11, 2025 | 7,890.00 | 7,920.00 | 7,850.00 | 7,860.00 | 7,860.00 | -0.38% | 54,869 |
| Dec 10, 2025 | 7,920.00 | 7,930.00 | 7,850.00 | 7,890.00 | 7,890.00 | -0.38% | 32,759 |
| Dec 9, 2025 | 7,960.00 | 7,960.00 | 7,870.00 | 7,920.00 | 7,920.00 | -0.13% | 26,593 |
| Dec 8, 2025 | 7,950.00 | 8,000.00 | 7,870.00 | 7,930.00 | 7,930.00 | -0.50% | 60,558 |
| Dec 5, 2025 | 7,990.00 | 7,990.00 | 7,950.00 | 7,970.00 | 7,970.00 | -0.13% | 22,410 |
| Dec 4, 2025 | 8,010.00 | 8,040.00 | 7,950.00 | 7,980.00 | 7,980.00 | -0.62% | 46,741 |
| Dec 3, 2025 | 7,950.00 | 8,040.00 | 7,950.00 | 8,030.00 | 8,030.00 | 0.75% | 35,553 |
| Dec 2, 2025 | 7,980.00 | 8,020.00 | 7,950.00 | 7,970.00 | 7,970.00 | -0.13% | 39,550 |
| Dec 1, 2025 | 8,000.00 | 8,030.00 | 7,950.00 | 7,980.00 | 7,980.00 | 0.38% | 22,677 |
| Nov 28, 2025 | 7,950.00 | 8,000.00 | 7,870.00 | 7,950.00 | 7,950.00 | 0.38% | 37,947 |
| Nov 27, 2025 | 7,950.00 | 7,990.00 | 7,910.00 | 7,920.00 | 7,920.00 | -0.38% | 12,700 |
| 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 |