iM Financial Group Co., Ltd. (KRX:139130)
South Korea · Delayed Price · Currency is KRW 17,470
+500 (2.95%)
At close: Aug 14, 2026
iM Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16,810.00 | 17,360.00 | 16,740.00 | 17,360.00 | - | 2.30% | 72,043 |
| 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% | 567,994 |
| 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% | 802,069 |
| 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% | 666,836 |
| Jul 13, 2026 | 17,960.00 | 18,750.00 | 17,820.00 | 18,220.00 | 18,220.00 | 2.07% | 441,924 |
| Jul 10, 2026 | 17,780.00 | 18,600.00 | 17,540.00 | 17,850.00 | 17,850.00 | 3.12% | 348,727 |
| Jul 9, 2026 | 18,540.00 | 18,600.00 | 17,160.00 | 17,310.00 | 17,310.00 | -4.31% | 977,159 |
| Jul 8, 2026 | 18,740.00 | 18,810.00 | 18,010.00 | 18,090.00 | 18,090.00 | -3.31% | 717,674 |
| Jul 7, 2026 | 18,260.00 | 19,040.00 | 18,100.00 | 18,710.00 | 18,710.00 | 2.24% | 727,246 |
| Jul 6, 2026 | 17,570.00 | 18,300.00 | 17,570.00 | 18,300.00 | 18,300.00 | 3.33% | 598,399 |
| Jul 3, 2026 | 17,510.00 | 17,810.00 | 17,110.00 | 17,710.00 | 17,710.00 | 2.37% | 590,404 |
| Jul 2, 2026 | 16,980.00 | 17,700.00 | 16,460.00 | 17,300.00 | 17,300.00 | 2.49% | 538,491 |
| Jul 1, 2026 | 17,150.00 | 17,310.00 | 16,510.00 | 16,880.00 | 16,880.00 | 0.42% | 449,885 |
| Jun 30, 2026 | 16,450.00 | 17,100.00 | 16,370.00 | 16,810.00 | 16,810.00 | 2.06% | 604,184 |
| Jun 29, 2026 | 16,000.00 | 16,600.00 | 15,700.00 | 16,470.00 | 16,470.00 | 4.04% | 485,050 |
| Jun 26, 2026 | 16,050.00 | 16,090.00 | 15,250.00 | 15,830.00 | 15,830.00 | -0.44% | 743,059 |
| Jun 25, 2026 | 16,250.00 | 16,360.00 | 15,830.00 | 15,900.00 | 15,900.00 | -0.19% | 547,472 |
| Jun 24, 2026 | 16,630.00 | 16,670.00 | 15,760.00 | 15,930.00 | 15,930.00 | -1.67% | 574,988 |
| Jun 23, 2026 | 16,620.00 | 16,870.00 | 16,050.00 | 16,200.00 | 16,200.00 | -1.70% | 450,750 |
| Jun 22, 2026 | 16,950.00 | 17,040.00 | 16,420.00 | 16,480.00 | 16,480.00 | -2.83% | 468,220 |
| Jun 19, 2026 | 17,260.00 | 17,540.00 | 16,700.00 | 16,960.00 | 16,960.00 | -1.97% | 714,517 |
| Jun 18, 2026 | 17,700.00 | 17,900.00 | 17,300.00 | 17,300.00 | 17,300.00 | -2.92% | 552,007 |
| Jun 17, 2026 | 18,200.00 | 18,300.00 | 17,770.00 | 17,820.00 | 17,820.00 | -1.60% | 559,323 |
| Jun 16, 2026 | 17,900.00 | 18,570.00 | 17,890.00 | 18,110.00 | 18,110.00 | - | 1,006,906 |
| Jun 15, 2026 | 17,870.00 | 18,380.00 | 17,660.00 | 18,110.00 | 18,110.00 | 2.32% | 1,264,940 |
| Jun 12, 2026 | 18,280.00 | 18,440.00 | 17,700.00 | 17,700.00 | 17,700.00 | -3.38% | 860,105 |
| Jun 11, 2026 | 16,980.00 | 18,320.00 | 16,600.00 | 18,320.00 | 18,320.00 | 5.90% | 1,021,895 |
| Jun 10, 2026 | 16,850.00 | 17,550.00 | 16,710.00 | 17,300.00 | 17,300.00 | 0.12% | 698,492 |
| Jun 9, 2026 | 16,700.00 | 17,590.00 | 16,600.00 | 17,280.00 | 17,280.00 | 4.10% | 423,133 |
| Jun 8, 2026 | 17,250.00 | 17,400.00 | 16,250.00 | 16,600.00 | 16,600.00 | -6.21% | 917,062 |
| Jun 5, 2026 | 17,940.00 | 18,260.00 | 17,370.00 | 17,700.00 | 17,700.00 | 0.40% | 458,004 |