iM Financial Group Co., Ltd. (KRX:139130)
South Korea · Delayed Price · Currency is KRW 17,710
+410 (2.37%)
At close: Jul 3, 2026
iM Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 17,440.00 | 17,790.00 | 17,260.00 | 17,630.00 | 17,630.00 | 1.09% | 522,260 |
| Jun 2, 2026 | 17,000.00 | 17,500.00 | 16,760.00 | 17,440.00 | 17,440.00 | 0.29% | 464,577 |
| Jun 1, 2026 | 17,300.00 | 17,870.00 | 17,270.00 | 17,390.00 | 17,390.00 | 0.29% | 779,470 |
| May 29, 2026 | 17,970.00 | 18,150.00 | 17,220.00 | 17,340.00 | 17,340.00 | -2.42% | 2,110,501 |
| May 28, 2026 | 18,000.00 | 18,110.00 | 17,300.00 | 17,770.00 | 17,770.00 | -2.09% | 562,467 |
| May 27, 2026 | 18,360.00 | 18,580.00 | 17,770.00 | 18,150.00 | 18,150.00 | -3.41% | 575,785 |
| May 26, 2026 | 18,950.00 | 19,240.00 | 18,550.00 | 18,790.00 | 18,790.00 | -0.69% | 439,594 |
| May 22, 2026 | 18,750.00 | 18,950.00 | 18,150.00 | 18,920.00 | 18,920.00 | 2.33% | 362,152 |
| May 21, 2026 | 18,060.00 | 18,490.00 | 18,050.00 | 18,490.00 | 18,490.00 | 2.49% | 342,882 |
| May 20, 2026 | 18,750.00 | 18,750.00 | 17,670.00 | 18,040.00 | 18,040.00 | -1.58% | 727,495 |
| May 19, 2026 | 18,160.00 | 18,330.00 | 17,770.00 | 18,330.00 | 18,330.00 | 2.35% | 524,431 |
| May 18, 2026 | 18,400.00 | 18,400.00 | 17,500.00 | 17,910.00 | 17,910.00 | -1.32% | 589,627 |
| May 15, 2026 | 19,080.00 | 19,140.00 | 17,830.00 | 18,150.00 | 18,150.00 | -5.86% | 735,691 |
| May 14, 2026 | 18,180.00 | 19,280.00 | 18,120.00 | 19,280.00 | 19,280.00 | 5.82% | 726,134 |
| May 13, 2026 | 18,750.00 | 18,860.00 | 18,120.00 | 18,220.00 | 18,220.00 | -1.35% | 717,799 |
| May 12, 2026 | 19,390.00 | 19,390.00 | 18,000.00 | 18,470.00 | 18,470.00 | -3.95% | 1,065,079 |
| May 11, 2026 | 19,010.00 | 19,490.00 | 18,630.00 | 19,230.00 | 19,230.00 | 0.68% | 929,682 |
| May 8, 2026 | 19,250.00 | 19,300.00 | 18,950.00 | 19,100.00 | 19,100.00 | -0.78% | 561,458 |
| May 7, 2026 | 19,140.00 | 19,460.00 | 18,700.00 | 19,250.00 | 19,250.00 | 1.42% | 794,874 |
| May 6, 2026 | 19,110.00 | 19,550.00 | 18,980.00 | 18,980.00 | 18,980.00 | -1.66% | 1,063,013 |
| May 4, 2026 | 19,400.00 | 19,400.00 | 18,760.00 | 19,300.00 | 19,300.00 | 1.05% | 883,120 |
| Apr 30, 2026 | 19,000.00 | 19,290.00 | 18,790.00 | 19,100.00 | 19,100.00 | 0.53% | 971,810 |
| 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% | 694,204 |
| 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 |