iM Financial Group Co., Ltd. (KRX:139130)
South Korea · Delayed Price · Currency is KRW 17,810
-290 (-1.60%)
At close: Sep 23, 2026
iM Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,100.00 | 18,200.00 | 17,670.00 | 17,810.00 | 17,810.00 | -1.60% | 353,770 |
| Sep 22, 2026 | 18,180.00 | 18,190.00 | 17,830.00 | 18,100.00 | 18,100.00 | 0.17% | 208,263 |
| Sep 21, 2026 | 18,000.00 | 18,260.00 | 17,910.00 | 18,070.00 | 18,070.00 | -0.82% | 170,230 |
| Sep 18, 2026 | 18,430.00 | 18,430.00 | 17,620.00 | 18,220.00 | 18,220.00 | -0.33% | 1,149,338 |
| Sep 17, 2026 | 18,550.00 | 18,590.00 | 18,150.00 | 18,280.00 | 18,280.00 | -0.92% | 251,191 |
| Sep 16, 2026 | 18,300.00 | 18,520.00 | 18,170.00 | 18,450.00 | 18,450.00 | 0.82% | 285,767 |
| Sep 15, 2026 | 18,570.00 | 18,640.00 | 18,220.00 | 18,300.00 | 18,300.00 | -2.40% | 130,515 |
| Sep 14, 2026 | 18,270.00 | 18,950.00 | 18,210.00 | 18,750.00 | 18,750.00 | 1.63% | 302,574 |
| Sep 11, 2026 | 17,950.00 | 18,580.00 | 17,950.00 | 18,450.00 | 18,450.00 | 0.87% | 281,886 |
| Sep 10, 2026 | 18,060.00 | 18,400.00 | 17,810.00 | 18,290.00 | 18,290.00 | 0.44% | 577,628 |
| Sep 9, 2026 | 18,400.00 | 18,620.00 | 18,130.00 | 18,210.00 | 18,210.00 | -1.25% | 441,614 |
| Sep 8, 2026 | 18,750.00 | 18,840.00 | 18,260.00 | 18,440.00 | 18,440.00 | -1.13% | 321,016 |
| Sep 7, 2026 | 18,220.00 | 18,690.00 | 18,130.00 | 18,650.00 | 18,650.00 | 2.92% | 322,798 |
| Sep 4, 2026 | 19,060.00 | 19,130.00 | 17,980.00 | 18,120.00 | 18,120.00 | -4.88% | 589,573 |
| Sep 3, 2026 | 18,860.00 | 19,500.00 | 18,660.00 | 19,050.00 | 19,050.00 | 1.01% | 632,458 |
| Sep 2, 2026 | 18,750.00 | 19,440.00 | 18,750.00 | 18,860.00 | 18,860.00 | -0.53% | 440,623 |
| Sep 1, 2026 | 18,400.00 | 19,340.00 | 18,400.00 | 18,960.00 | 18,960.00 | 2.54% | 509,196 |
| Aug 31, 2026 | 18,140.00 | 18,590.00 | 17,950.00 | 18,490.00 | 18,490.00 | 2.04% | 368,349 |
| Aug 28, 2026 | 17,400.00 | 18,120.00 | 17,400.00 | 18,120.00 | 18,120.00 | 2.32% | 285,252 |
| Aug 27, 2026 | 17,820.00 | 18,250.00 | 17,430.00 | 17,710.00 | 17,710.00 | 0.51% | 224,329 |
| Aug 26, 2026 | 17,710.00 | 17,880.00 | 17,450.00 | 17,620.00 | 17,620.00 | 0.40% | 279,651 |
| Aug 25, 2026 | 17,110.00 | 17,590.00 | 16,930.00 | 17,550.00 | 17,550.00 | 2.57% | 310,324 |
| Aug 24, 2026 | 17,170.00 | 17,190.00 | 16,810.00 | 17,110.00 | 17,110.00 | -0.41% | 291,761 |
| Aug 21, 2026 | 16,840.00 | 17,360.00 | 16,710.00 | 17,180.00 | 17,180.00 | 1.06% | 385,888 |
| Aug 20, 2026 | 17,150.00 | 17,240.00 | 16,900.00 | 17,000.00 | 17,000.00 | -2.07% | 366,194 |
| Aug 19, 2026 | 17,300.00 | 17,450.00 | 16,740.00 | 17,360.00 | 17,360.00 | -0.12% | 536,169 |
| Aug 18, 2026 | 17,450.00 | 17,650.00 | 16,850.00 | 17,380.00 | 17,380.00 | -0.52% | 442,865 |
| Aug 14, 2026 | 16,810.00 | 17,500.00 | 16,740.00 | 17,470.00 | 17,470.00 | 2.95% | 377,644 |
| Aug 13, 2026 | 16,700.00 | 17,240.00 | 16,700.00 | 16,970.00 | 16,970.00 | 1.01% | 479,415 |
| Aug 12, 2026 | 17,000.00 | 17,250.00 | 16,730.00 | 16,800.00 | 16,800.00 | -1.52% | 455,183 |
| Aug 11, 2026 | 17,220.00 | 17,540.00 | 16,950.00 | 17,060.00 | 17,060.00 | -1.22% | 269,174 |
| Aug 10, 2026 | 17,700.00 | 17,920.00 | 16,990.00 | 17,270.00 | 17,270.00 | -3.36% | 394,529 |
| Aug 7, 2026 | 17,510.00 | 17,890.00 | 17,490.00 | 17,870.00 | 17,870.00 | 1.07% | 411,167 |
| Aug 6, 2026 | 17,380.00 | 17,950.00 | 17,280.00 | 17,680.00 | 17,680.00 | 2.26% | 350,586 |
| Aug 5, 2026 | 17,220.00 | 17,650.00 | 17,130.00 | 17,290.00 | 17,290.00 | 0.23% | 478,769 |
| Aug 4, 2026 | 16,800.00 | 17,410.00 | 16,720.00 | 17,250.00 | 17,250.00 | 1.71% | 447,348 |
| Aug 3, 2026 | 16,650.00 | 16,960.00 | 16,440.00 | 16,960.00 | 16,960.00 | 0.06% | 594,820 |
| Jul 31, 2026 | 16,530.00 | 17,150.00 | 16,355.00 | 16,950.00 | 16,950.00 | 2.67% | 748,031 |
| Jul 30, 2026 | 16,060.00 | 16,950.00 | 15,910.00 | 16,510.00 | 16,510.00 | 5.03% | 837,069 |
| Jul 29, 2026 | 16,940.00 | 17,050.00 | 15,060.00 | 15,720.00 | 15,720.00 | -6.15% | 859,241 |
| Jul 28, 2026 | 18,000.00 | 18,050.00 | 16,350.00 | 16,750.00 | 16,750.00 | -7.41% | 690,428 |
| Jul 27, 2026 | 18,210.00 | 18,820.00 | 17,990.00 | 18,090.00 | 18,090.00 | -0.88% | 306,950 |
| Jul 24, 2026 | 17,590.00 | 18,300.00 | 17,570.00 | 18,250.00 | 18,250.00 | 1.73% | 366,862 |
| Jul 23, 2026 | 17,460.00 | 18,050.00 | 17,450.00 | 17,940.00 | 17,940.00 | 2.46% | 347,706 |
| Jul 22, 2026 | 18,240.00 | 18,580.00 | 17,510.00 | 17,510.00 | 17,510.00 | -3.47% | 425,737 |
| Jul 21, 2026 | 17,700.00 | 18,350.00 | 17,650.00 | 18,140.00 | 18,140.00 | 1.34% | 261,514 |
| Jul 20, 2026 | 18,410.00 | 18,480.00 | 17,660.00 | 17,900.00 | 17,900.00 | -2.77% | 560,889 |
| Jul 16, 2026 | 18,080.00 | 18,670.00 | 17,780.00 | 18,410.00 | 18,410.00 | 1.54% | 578,581 |
| Jul 15, 2026 | 18,370.00 | 18,790.00 | 18,070.00 | 18,130.00 | 18,130.00 | -0.22% | 829,671 |
| Jul 14, 2026 | 18,500.00 | 18,770.00 | 18,150.00 | 18,170.00 | 18,170.00 | -0.27% | 695,317 |