iM Financial Group Co., Ltd. (KRX:139130)
South Korea · Delayed Price · Currency is KRW 16,660
+150 (0.91%)
At close: Mar 24, 2026
iM Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 17,000.00 | 17,000.00 | 16,370.00 | 16,660.00 | 16,660.00 | 0.91% | 524,428 |
| Mar 23, 2026 | 16,660.00 | 16,980.00 | 16,480.00 | 16,510.00 | 16,510.00 | -4.23% | 613,483 |
| Mar 20, 2026 | 16,800.00 | 17,500.00 | 16,800.00 | 17,240.00 | 17,240.00 | 2.62% | 2,824,654 |
| Mar 19, 2026 | 16,630.00 | 17,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | -1.12% | 543,331 |
| Mar 18, 2026 | 16,750.00 | 17,130.00 | 16,750.00 | 16,990.00 | 16,990.00 | 2.47% | 631,567 |
| Mar 17, 2026 | 16,680.00 | 16,950.00 | 16,410.00 | 16,580.00 | 16,580.00 | 0.42% | 679,766 |
| Mar 16, 2026 | 16,170.00 | 17,100.00 | 16,170.00 | 16,510.00 | 16,510.00 | -0.90% | 382,786 |
| Mar 13, 2026 | 16,440.00 | 16,850.00 | 16,350.00 | 16,660.00 | 16,660.00 | -1.19% | 487,422 |
| Mar 12, 2026 | 17,200.00 | 17,260.00 | 16,830.00 | 16,860.00 | 16,860.00 | -2.43% | 611,235 |
| Mar 11, 2026 | 17,380.00 | 17,770.00 | 17,210.00 | 17,280.00 | 17,280.00 | 0.99% | 532,064 |
| Mar 10, 2026 | 17,110.00 | 17,460.00 | 16,950.00 | 17,110.00 | 17,110.00 | 3.38% | 802,327 |
| Mar 9, 2026 | 16,200.00 | 16,740.00 | 16,120.00 | 16,550.00 | 16,550.00 | -2.93% | 760,577 |
| Mar 6, 2026 | 16,710.00 | 17,380.00 | 16,610.00 | 17,050.00 | 17,050.00 | -1.16% | 609,883 |
| Mar 5, 2026 | 17,280.00 | 17,600.00 | 16,700.00 | 17,250.00 | 17,250.00 | 5.96% | 1,367,341 |
| Mar 4, 2026 | 17,930.00 | 17,950.00 | 16,110.00 | 16,280.00 | 16,280.00 | -10.06% | 1,307,201 |
| Mar 3, 2026 | 18,050.00 | 18,660.00 | 18,050.00 | 18,100.00 | 18,100.00 | -1.58% | 937,958 |
| Feb 27, 2026 | 19,090.00 | 19,090.00 | 18,120.00 | 18,390.00 | 18,390.00 | -3.67% | 1,335,279 |
| Feb 26, 2026 | 19,770.00 | 19,770.00 | 18,960.00 | 19,090.00 | 19,090.00 | -6.19% | 1,235,809 |
| Feb 25, 2026 | 20,500.00 | 20,650.00 | 20,100.00 | 20,350.00 | 19,650.00 | -0.25% | 711,082 |
| Feb 24, 2026 | 21,000.00 | 21,050.00 | 20,050.00 | 20,400.00 | 19,698.28 | -4.23% | 1,081,924 |
| Feb 23, 2026 | 21,850.00 | 22,000.00 | 20,850.00 | 21,300.00 | 20,567.32 | -1.62% | 781,997 |
| Feb 20, 2026 | 20,800.00 | 21,800.00 | 20,800.00 | 21,650.00 | 20,905.28 | 5.61% | 1,017,316 |
| Feb 19, 2026 | 21,250.00 | 21,300.00 | 20,200.00 | 20,500.00 | 19,794.84 | -1.44% | 1,318,545 |
| Feb 13, 2026 | 20,600.00 | 21,500.00 | 20,000.00 | 20,800.00 | 20,084.52 | 2.72% | 1,423,514 |
| Feb 12, 2026 | 20,100.00 | 20,450.00 | 19,680.00 | 20,250.00 | 19,553.44 | 3.63% | 920,817 |
| Feb 11, 2026 | 18,720.00 | 19,800.00 | 18,530.00 | 19,540.00 | 18,867.86 | 5.56% | 1,153,326 |
| Feb 10, 2026 | 18,110.00 | 18,680.00 | 17,910.00 | 18,510.00 | 17,873.29 | 3.58% | 658,441 |
| Feb 9, 2026 | 17,930.00 | 18,400.00 | 17,700.00 | 17,870.00 | 17,255.31 | 2.11% | 640,320 |
| Feb 6, 2026 | 16,640.00 | 17,620.00 | 16,100.00 | 17,500.00 | 16,898.03 | 4.60% | 1,253,559 |
| Feb 5, 2026 | 16,630.00 | 17,050.00 | 16,350.00 | 16,730.00 | 16,154.52 | 0.12% | 893,255 |
| Feb 4, 2026 | 16,050.00 | 16,750.00 | 15,760.00 | 16,710.00 | 16,135.21 | 4.44% | 764,720 |
| Feb 3, 2026 | 15,530.00 | 16,030.00 | 15,530.00 | 16,000.00 | 15,449.63 | 4.10% | 1,151,276 |
| Feb 2, 2026 | 15,650.00 | 15,880.00 | 15,290.00 | 15,370.00 | 14,841.30 | -0.84% | 726,352 |
| Jan 30, 2026 | 15,170.00 | 15,900.00 | 15,170.00 | 15,500.00 | 14,966.83 | 1.64% | 990,788 |
| Jan 29, 2026 | 14,870.00 | 15,330.00 | 14,690.00 | 15,250.00 | 14,725.43 | 2.14% | 539,647 |
| Jan 28, 2026 | 14,870.00 | 15,170.00 | 14,830.00 | 14,930.00 | 14,416.44 | - | 539,486 |
| Jan 27, 2026 | 14,440.00 | 15,060.00 | 14,360.00 | 14,930.00 | 14,416.44 | 3.82% | 902,893 |
| Jan 26, 2026 | 14,400.00 | 14,540.00 | 14,370.00 | 14,380.00 | 13,885.36 | -0.14% | 470,132 |
| Jan 23, 2026 | 14,240.00 | 14,450.00 | 14,200.00 | 14,400.00 | 13,904.67 | 0.35% | 701,841 |
| Jan 22, 2026 | 14,190.00 | 14,400.00 | 14,160.00 | 14,350.00 | 13,856.39 | 0.14% | 622,271 |
| Jan 21, 2026 | 14,130.00 | 14,370.00 | 14,020.00 | 14,330.00 | 13,837.08 | 1.06% | 645,578 |
| Jan 20, 2026 | 13,800.00 | 14,280.00 | 13,770.00 | 14,180.00 | 13,692.24 | 2.60% | 554,068 |
| Jan 19, 2026 | 14,060.00 | 14,070.00 | 13,800.00 | 13,820.00 | 13,344.62 | -2.06% | 745,463 |
| Jan 16, 2026 | 14,290.00 | 14,290.00 | 14,090.00 | 14,110.00 | 13,624.64 | -0.98% | 441,552 |
| Jan 15, 2026 | 14,300.00 | 14,440.00 | 14,100.00 | 14,250.00 | 13,759.83 | -1.32% | 698,986 |
| Jan 14, 2026 | 14,310.00 | 14,440.00 | 13,970.00 | 14,440.00 | 13,943.29 | 1.76% | 935,221 |
| Jan 13, 2026 | 14,340.00 | 14,340.00 | 14,100.00 | 14,190.00 | 13,701.89 | -0.42% | 559,680 |
| Jan 12, 2026 | 14,490.00 | 14,490.00 | 14,090.00 | 14,250.00 | 13,759.83 | -1.66% | 659,792 |
| Jan 9, 2026 | 14,880.00 | 14,970.00 | 14,420.00 | 14,490.00 | 13,991.57 | -2.49% | 476,478 |
| Jan 8, 2026 | 15,030.00 | 15,080.00 | 14,740.00 | 14,860.00 | 14,348.85 | -1.65% | 460,350 |