iM Financial Group Co., Ltd. (KRX:139130)
South Korea · Delayed Price · Currency is KRW 13,450
-420 (-3.03%)
At close: Aug 1, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 14,800.00 | 14,800.00 | 14,480.00 | 14,690.00 | 14,690.00 | -0.47% | 487,809 |
| Jul 22, 2025 | 14,610.00 | 14,850.00 | 14,600.00 | 14,760.00 | 14,760.00 | 0.20% | 595,854 |
| Jul 21, 2025 | 14,600.00 | 14,810.00 | 14,450.00 | 14,730.00 | 14,730.00 | 0.34% | 711,900 |
| Jul 18, 2025 | 15,170.00 | 15,300.00 | 14,530.00 | 14,680.00 | 14,680.00 | -3.74% | 892,130 |
| Jul 17, 2025 | 15,100.00 | 15,250.00 | 14,890.00 | 15,250.00 | 15,250.00 | 0.99% | 627,028 |
| Jul 16, 2025 | 15,360.00 | 15,420.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.64% | 896,976 |
| Jul 15, 2025 | 15,460.00 | 15,600.00 | 15,100.00 | 15,510.00 | 15,510.00 | 0.26% | 983,857 |
| Jul 14, 2025 | 14,870.00 | 15,480.00 | 14,700.00 | 15,470.00 | 15,470.00 | 3.27% | 1,237,196 |
| Jul 11, 2025 | 15,010.00 | 15,120.00 | 14,570.00 | 14,980.00 | 14,980.00 | -0.13% | 1,143,059 |
| Jul 10, 2025 | 14,300.00 | 15,000.00 | 14,260.00 | 15,000.00 | 15,000.00 | 4.53% | 1,235,543 |
| Jul 9, 2025 | 14,350.00 | 14,370.00 | 14,170.00 | 14,350.00 | 14,350.00 | 0.77% | 861,859 |
| Jul 8, 2025 | 13,550.00 | 14,300.00 | 13,520.00 | 14,240.00 | 14,240.00 | 5.87% | 4,094,057 |
| Jul 7, 2025 | 13,240.00 | 13,550.00 | 13,230.00 | 13,450.00 | 13,450.00 | 1.89% | 503,612 |
| Jul 4, 2025 | 13,370.00 | 13,500.00 | 13,150.00 | 13,200.00 | 13,200.00 | -0.75% | 520,429 |
| Jul 3, 2025 | 13,170.00 | 13,460.00 | 13,110.00 | 13,300.00 | 13,300.00 | 1.29% | 606,784 |
| Jul 2, 2025 | 12,930.00 | 13,140.00 | 12,780.00 | 13,130.00 | 13,130.00 | 1.00% | 565,337 |
| Jul 1, 2025 | 12,570.00 | 13,150.00 | 12,570.00 | 13,000.00 | 13,000.00 | 3.42% | 655,020 |
| Jun 30, 2025 | 12,530.00 | 12,810.00 | 12,350.00 | 12,570.00 | 12,570.00 | 0.16% | 546,295 |
| Jun 27, 2025 | 12,450.00 | 12,750.00 | 12,390.00 | 12,550.00 | 12,550.00 | 1.05% | 566,704 |
| Jun 26, 2025 | 12,540.00 | 12,640.00 | 12,170.00 | 12,420.00 | 12,420.00 | -1.27% | 515,985 |
| Jun 25, 2025 | 12,150.00 | 12,580.00 | 12,090.00 | 12,580.00 | 12,580.00 | 3.71% | 626,873 |
| Jun 24, 2025 | 12,000.00 | 12,200.00 | 11,940.00 | 12,130.00 | 12,130.00 | 1.93% | 551,043 |
| Jun 23, 2025 | 11,640.00 | 11,920.00 | 11,610.00 | 11,900.00 | 11,900.00 | 1.02% | 514,839 |
| Jun 20, 2025 | 11,700.00 | 11,790.00 | 11,590.00 | 11,780.00 | 11,780.00 | 0.60% | 667,262 |
| Jun 19, 2025 | 11,590.00 | 11,750.00 | 11,540.00 | 11,710.00 | 11,710.00 | 0.95% | 329,355 |
| Jun 18, 2025 | 11,610.00 | 11,750.00 | 11,460.00 | 11,600.00 | 11,600.00 | -0.94% | 606,328 |
| Jun 17, 2025 | 11,790.00 | 12,140.00 | 11,630.00 | 11,710.00 | 11,710.00 | -0.93% | 700,670 |
| Jun 16, 2025 | 11,540.00 | 11,820.00 | 11,440.00 | 11,820.00 | 11,820.00 | 2.43% | 440,007 |
| Jun 13, 2025 | 11,440.00 | 11,620.00 | 11,380.00 | 11,540.00 | 11,540.00 | 0.44% | 754,076 |
| Jun 12, 2025 | 11,420.00 | 11,650.00 | 11,380.00 | 11,490.00 | 11,490.00 | -0.26% | 1,366,182 |
| Jun 11, 2025 | 11,530.00 | 11,630.00 | 11,440.00 | 11,520.00 | 11,520.00 | -0.60% | 584,044 |
| Jun 10, 2025 | 11,380.00 | 11,680.00 | 11,320.00 | 11,590.00 | 11,590.00 | 1.85% | 760,257 |
| Jun 9, 2025 | 11,360.00 | 11,630.00 | 11,310.00 | 11,380.00 | 11,380.00 | 0.18% | 790,587 |
| Jun 5, 2025 | 11,250.00 | 11,480.00 | 11,250.00 | 11,360.00 | 11,360.00 | 0.18% | 634,653 |
| Jun 4, 2025 | 11,060.00 | 11,390.00 | 11,060.00 | 11,340.00 | 11,340.00 | 2.53% | 665,647 |
| Jun 2, 2025 | 11,100.00 | 11,430.00 | 10,930.00 | 11,060.00 | 11,060.00 | -0.98% | 496,911 |
| May 30, 2025 | 11,080.00 | 11,490.00 | 11,060.00 | 11,170.00 | 11,170.00 | 0.54% | 747,537 |
| May 29, 2025 | 10,740.00 | 11,160.00 | 10,660.00 | 11,110.00 | 11,110.00 | 3.93% | 667,162 |
| May 28, 2025 | 10,550.00 | 10,740.00 | 10,530.00 | 10,690.00 | 10,690.00 | 0.85% | 739,049 |
| May 27, 2025 | 10,500.00 | 10,620.00 | 10,420.00 | 10,600.00 | 10,600.00 | - | 499,669 |
| May 26, 2025 | 10,460.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.86% | 404,209 |
| May 23, 2025 | 10,370.00 | 10,540.00 | 10,320.00 | 10,510.00 | 10,510.00 | 0.86% | 587,541 |
| May 22, 2025 | 10,590.00 | 10,590.00 | 10,370.00 | 10,420.00 | 10,420.00 | -1.61% | 423,423 |