iM Financial Group Co., Ltd. (KRX:139130)
South Korea · Delayed Price · Currency is KRW 13,750
+250 (1.85%)
Last updated: Oct 2, 2025, 9:00 AM KST
iM Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13,670.00 | 13,820.00 | 13,550.00 | 13,640.00 | 13,640.00 | 1.04% | 593,190 |
| Oct 1, 2025 | 13,670.00 | 13,760.00 | 13,480.00 | 13,500.00 | 13,500.00 | -1.89% | 390,403 |
| Sep 30, 2025 | 13,650.00 | 13,800.00 | 13,500.00 | 13,760.00 | 13,760.00 | 0.36% | 442,251 |
| Sep 29, 2025 | 13,670.00 | 13,800.00 | 13,620.00 | 13,710.00 | 13,710.00 | 1.48% | 344,108 |
| Sep 26, 2025 | 13,620.00 | 13,690.00 | 13,400.00 | 13,510.00 | 13,510.00 | -1.31% | 456,735 |
| Sep 25, 2025 | 13,760.00 | 13,850.00 | 13,640.00 | 13,690.00 | 13,690.00 | -0.87% | 298,274 |
| Sep 24, 2025 | 14,160.00 | 14,160.00 | 13,790.00 | 13,810.00 | 13,810.00 | -1.50% | 359,495 |
| Sep 23, 2025 | 14,100.00 | 14,310.00 | 14,020.00 | 14,020.00 | 14,020.00 | -0.99% | 313,853 |
| Sep 22, 2025 | 14,400.00 | 14,460.00 | 14,160.00 | 14,160.00 | 14,160.00 | -0.77% | 385,506 |
| Sep 19, 2025 | 14,200.00 | 14,500.00 | 14,200.00 | 14,270.00 | 14,270.00 | -0.28% | 965,695 |
| Sep 18, 2025 | 14,270.00 | 14,330.00 | 14,140.00 | 14,310.00 | 14,310.00 | 0.14% | 288,402 |
| Sep 17, 2025 | 14,540.00 | 14,630.00 | 14,210.00 | 14,290.00 | 14,290.00 | -2.66% | 468,569 |
| Sep 16, 2025 | 14,860.00 | 14,990.00 | 14,670.00 | 14,680.00 | 14,680.00 | -1.21% | 469,181 |
| Sep 15, 2025 | 14,180.00 | 14,900.00 | 14,180.00 | 14,860.00 | 14,860.00 | 3.99% | 643,213 |
| Sep 12, 2025 | 14,230.00 | 14,340.00 | 14,070.00 | 14,290.00 | 14,290.00 | 0.56% | 412,623 |
| Sep 11, 2025 | 14,220.00 | 14,440.00 | 14,110.00 | 14,210.00 | 14,210.00 | -0.91% | 690,129 |
| Sep 10, 2025 | 13,850.00 | 14,400.00 | 13,830.00 | 14,340.00 | 14,340.00 | 3.54% | 799,183 |
| Sep 9, 2025 | 13,780.00 | 13,860.00 | 13,640.00 | 13,850.00 | 13,850.00 | 1.39% | 374,476 |
| Sep 8, 2025 | 13,560.00 | 13,720.00 | 13,510.00 | 13,660.00 | 13,660.00 | 0.52% | 268,265 |
| Sep 5, 2025 | 13,500.00 | 13,630.00 | 13,500.00 | 13,590.00 | 13,590.00 | 0.15% | 479,788 |
| Sep 4, 2025 | 13,580.00 | 13,760.00 | 13,500.00 | 13,570.00 | 13,570.00 | -1.02% | 566,328 |
| Sep 3, 2025 | 13,610.00 | 13,740.00 | 13,560.00 | 13,710.00 | 13,710.00 | -0.58% | 507,192 |
| Sep 2, 2025 | 13,710.00 | 13,850.00 | 13,610.00 | 13,790.00 | 13,790.00 | -0.29% | 366,065 |
| Sep 1, 2025 | 13,750.00 | 13,880.00 | 13,630.00 | 13,830.00 | 13,830.00 | 0.88% | 370,354 |
| Aug 29, 2025 | 14,050.00 | 14,050.00 | 13,690.00 | 13,710.00 | 13,710.00 | -2.35% | 562,836 |
| Aug 28, 2025 | 13,930.00 | 14,150.00 | 13,860.00 | 14,040.00 | 14,040.00 | 0.50% | 298,285 |
| Aug 27, 2025 | 13,860.00 | 14,070.00 | 13,770.00 | 13,970.00 | 13,970.00 | 0.79% | 318,089 |
| Aug 26, 2025 | 13,940.00 | 14,370.00 | 13,860.00 | 13,860.00 | 13,860.00 | -1.07% | 1,602,095 |
| Aug 25, 2025 | 13,950.00 | 14,110.00 | 13,880.00 | 14,010.00 | 14,010.00 | 0.57% | 349,628 |
| Aug 22, 2025 | 13,930.00 | 14,160.00 | 13,910.00 | 13,930.00 | 13,930.00 | -0.07% | 307,957 |
| Aug 21, 2025 | 14,110.00 | 14,240.00 | 13,910.00 | 13,940.00 | 13,940.00 | -1.06% | 355,993 |
| Aug 20, 2025 | 14,180.00 | 14,180.00 | 13,870.00 | 14,090.00 | 14,090.00 | 0.36% | 562,728 |
| Aug 19, 2025 | 14,300.00 | 14,300.00 | 14,000.00 | 14,040.00 | 14,040.00 | -1.34% | 375,722 |
| Aug 18, 2025 | 14,260.00 | 14,300.00 | 13,990.00 | 14,230.00 | 14,230.00 | -0.49% | 593,428 |
| Aug 14, 2025 | 14,350.00 | 14,610.00 | 14,300.00 | 14,300.00 | 14,300.00 | -0.21% | 653,250 |
| Aug 13, 2025 | 14,190.00 | 14,360.00 | 14,170.00 | 14,330.00 | 14,330.00 | 1.20% | 631,002 |
| Aug 12, 2025 | 13,830.00 | 14,400.00 | 13,820.00 | 14,160.00 | 14,160.00 | 1.43% | 760,818 |
| Aug 11, 2025 | 13,790.00 | 13,970.00 | 13,600.00 | 13,960.00 | 13,960.00 | 0.36% | 514,209 |
| Aug 8, 2025 | 13,950.00 | 13,960.00 | 13,710.00 | 13,910.00 | 13,910.00 | -1.00% | 439,469 |
| Aug 7, 2025 | 13,880.00 | 14,050.00 | 13,760.00 | 14,050.00 | 14,050.00 | 0.86% | 595,447 |
| Aug 6, 2025 | 13,750.00 | 14,000.00 | 13,610.00 | 13,930.00 | 13,930.00 | 0.36% | 616,618 |
| Aug 5, 2025 | 13,560.00 | 13,890.00 | 13,510.00 | 13,880.00 | 13,880.00 | 2.97% | 720,589 |
| Aug 4, 2025 | 13,320.00 | 13,570.00 | 13,300.00 | 13,480.00 | 13,480.00 | 0.22% | 515,110 |
| Aug 1, 2025 | 13,740.00 | 13,740.00 | 13,260.00 | 13,450.00 | 13,450.00 | -3.03% | 596,844 |
| Jul 31, 2025 | 13,790.00 | 14,080.00 | 13,720.00 | 13,870.00 | 13,870.00 | - | 705,375 |
| Jul 30, 2025 | 13,950.00 | 14,080.00 | 13,780.00 | 13,870.00 | 13,870.00 | -0.29% | 454,523 |
| Jul 29, 2025 | 13,400.00 | 14,100.00 | 13,400.00 | 13,910.00 | 13,910.00 | 3.88% | 635,018 |
| Jul 28, 2025 | 14,400.00 | 14,410.00 | 13,250.00 | 13,390.00 | 13,390.00 | -7.91% | 963,162 |
| Jul 25, 2025 | 14,300.00 | 14,700.00 | 14,300.00 | 14,540.00 | 14,540.00 | 0.48% | 442,659 |
| Jul 24, 2025 | 14,620.00 | 14,870.00 | 14,300.00 | 14,470.00 | 14,470.00 | -1.50% | 476,831 |