iM Financial Group Co., Ltd. (KRX:139130)
South Korea · Delayed Price · Currency is KRW 19,100
+100 (0.53%)
At close: Apr 30, 2026
iM Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19,000.00 | 19,290.00 | 18,790.00 | 19,100.00 | 19,100.00 | 0.53% | 971,799 |
| Apr 29, 2026 | 19,290.00 | 19,450.00 | 18,900.00 | 19,000.00 | 19,000.00 | -1.45% | 606,963 |
| Apr 28, 2026 | 18,950.00 | 19,450.00 | 18,950.00 | 19,280.00 | 19,280.00 | 1.37% | 394,551 |
| Apr 27, 2026 | 19,020.00 | 19,290.00 | 18,570.00 | 19,020.00 | 19,020.00 | -0.42% | 597,204 |
| Apr 24, 2026 | 19,040.00 | 19,300.00 | 18,980.00 | 19,100.00 | 19,100.00 | -0.21% | 400,851 |
| Apr 23, 2026 | 19,300.00 | 19,300.00 | 18,550.00 | 19,140.00 | 19,140.00 | 1.11% | 557,301 |
| Apr 22, 2026 | 19,300.00 | 19,300.00 | 18,740.00 | 18,930.00 | 18,930.00 | -0.26% | 797,070 |
| Apr 21, 2026 | 19,150.00 | 19,510.00 | 18,940.00 | 18,980.00 | 18,980.00 | -0.73% | 535,586 |
| Apr 20, 2026 | 19,200.00 | 19,480.00 | 18,710.00 | 19,120.00 | 19,120.00 | 2.25% | 653,743 |
| Apr 17, 2026 | 18,700.00 | 19,000.00 | 18,600.00 | 18,700.00 | 18,700.00 | -0.05% | 553,882 |
| Apr 16, 2026 | 18,490.00 | 19,370.00 | 18,360.00 | 18,710.00 | 18,710.00 | 2.46% | 866,852 |
| Apr 15, 2026 | 18,620.00 | 19,150.00 | 18,230.00 | 18,260.00 | 18,260.00 | -0.16% | 858,285 |
| Apr 14, 2026 | 18,200.00 | 18,540.00 | 18,160.00 | 18,290.00 | 18,290.00 | 0.77% | 576,317 |
| Apr 13, 2026 | 18,000.00 | 18,600.00 | 17,900.00 | 18,150.00 | 18,150.00 | 0.39% | 434,775 |
| Apr 10, 2026 | 17,080.00 | 18,490.00 | 17,080.00 | 18,080.00 | 18,080.00 | 6.98% | 3,722,099 |
| Apr 9, 2026 | 17,070.00 | 17,190.00 | 16,710.00 | 16,900.00 | 16,900.00 | -0.94% | 438,834 |
| Apr 8, 2026 | 16,980.00 | 17,200.00 | 16,750.00 | 17,060.00 | 17,060.00 | 2.90% | 563,205 |
| Apr 7, 2026 | 16,760.00 | 17,220.00 | 16,560.00 | 16,580.00 | 16,580.00 | -1.43% | 543,122 |
| Apr 6, 2026 | 16,690.00 | 17,200.00 | 16,650.00 | 16,820.00 | 16,820.00 | 1.02% | 321,432 |
| Apr 3, 2026 | 16,730.00 | 17,050.00 | 16,620.00 | 16,650.00 | 16,650.00 | 0.48% | 307,930 |
| Apr 2, 2026 | 17,100.00 | 17,550.00 | 16,500.00 | 16,570.00 | 16,570.00 | -3.55% | 692,472 |
| Apr 1, 2026 | 17,450.00 | 17,450.00 | 16,770.00 | 17,180.00 | 17,180.00 | 2.81% | 834,059 |
| Mar 31, 2026 | 16,600.00 | 16,970.00 | 16,460.00 | 16,710.00 | 16,710.00 | -0.71% | 562,069 |
| Mar 30, 2026 | 16,990.00 | 17,240.00 | 16,750.00 | 16,830.00 | 16,830.00 | -4.75% | 553,656 |
| Mar 27, 2026 | 17,000.00 | 17,700.00 | 16,600.00 | 17,670.00 | 17,670.00 | 4.06% | 692,153 |
| Mar 26, 2026 | 17,180.00 | 17,350.00 | 16,920.00 | 16,980.00 | 16,980.00 | - | 486,688 |
| Mar 25, 2026 | 17,040.00 | 17,200.00 | 16,770.00 | 16,980.00 | 16,980.00 | 1.92% | 543,694 |
| 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% | 3,132,201 |
| 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% | 679,916 |
| 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% | 760,580 |
| Mar 6, 2026 | 16,710.00 | 17,380.00 | 16,610.00 | 17,050.00 | 17,050.00 | -1.16% | 610,826 |
| 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% | 1,921,451 |
| Mar 3, 2026 | 18,050.00 | 18,660.00 | 18,050.00 | 18,100.00 | 18,100.00 | -1.58% | 937,991 |
| 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 |