IMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15,300.00 | 15,460.00 | 14,900.00 | 15,230.00 | 15,230.00 | 49,918 |
| 2024-07-26 | 14,510.00 | 15,160.00 | 14,510.00 | 14,940.00 | 14,940.00 | 32,849 |
| 2024-07-25 | 14,520.00 | 14,790.00 | 14,500.00 | 14,650.00 | 14,650.00 | 59,453 |
| 2024-07-24 | 15,000.00 | 15,530.00 | 14,900.00 | 15,170.00 | 15,170.00 | 44,206 |
| 2024-07-23 | 15,230.00 | 15,720.00 | 15,090.00 | 15,250.00 | 15,250.00 | 63,574 |
| 2024-07-22 | 15,670.00 | 15,850.00 | 14,740.00 | 15,220.00 | 15,220.00 | 144,888 |
| 2024-07-19 | 16,000.00 | 16,070.00 | 15,620.00 | 15,860.00 | 15,860.00 | 62,482 |
| 2024-07-18 | 16,800.00 | 16,800.00 | 15,510.00 | 16,000.00 | 16,000.00 | 291,259 |
| 2024-07-17 | 18,070.00 | 18,200.00 | 17,140.00 | 17,170.00 | 17,170.00 | 152,640 |
| 2024-07-16 | 18,860.00 | 18,860.00 | 18,010.00 | 18,140.00 | 18,140.00 | 75,876 |
| 2024-07-15 | 19,000.00 | 19,250.00 | 18,700.00 | 18,710.00 | 18,710.00 | 57,377 |
| 2024-07-12 | 18,430.00 | 20,250.00 | 18,430.00 | 19,000.00 | 19,000.00 | 113,613 |
| 2024-07-11 | 18,940.00 | 19,140.00 | 18,430.00 | 18,430.00 | 18,430.00 | 59,297 |
| 2024-07-10 | 19,300.00 | 19,320.00 | 18,600.00 | 18,720.00 | 18,720.00 | 144,592 |
| 2024-07-09 | 19,260.00 | 19,670.00 | 19,260.00 | 19,420.00 | 19,420.00 | 58,208 |
| 2024-07-08 | 19,820.00 | 19,820.00 | 19,200.00 | 19,200.00 | 19,200.00 | 161,955 |
| 2024-07-05 | 20,300.00 | 20,400.00 | 19,830.00 | 19,880.00 | 19,880.00 | 88,376 |
| 2024-07-04 | 20,050.00 | 20,600.00 | 19,800.00 | 20,200.00 | 20,200.00 | 128,295 |
| 2024-07-03 | 20,150.00 | 20,150.00 | 19,680.00 | 20,050.00 | 20,050.00 | 86,795 |
| 2024-07-02 | 21,500.00 | 21,750.00 | 19,840.00 | 20,150.00 | 20,150.00 | 341,125 |
| 2024-07-01 | 22,250.00 | 22,250.00 | 21,250.00 | 21,450.00 | 21,450.00 | 134,952 |
| 2024-06-28 | 21,700.00 | 22,100.00 | 21,350.00 | 21,700.00 | 21,700.00 | 100,985 |
| 2024-06-27 | 21,200.00 | 22,050.00 | 21,200.00 | 21,600.00 | 21,600.00 | 176,708 |
| 2024-06-26 | 20,700.00 | 21,750.00 | 20,500.00 | 21,700.00 | 21,700.00 | 204,216 |
| 2024-06-25 | 20,400.00 | 20,850.00 | 19,570.00 | 20,700.00 | 20,700.00 | 168,488 |
| 2024-06-24 | 21,150.00 | 21,150.00 | 19,890.00 | 20,050.00 | 20,050.00 | 170,023 |
| 2024-06-21 | 21,550.00 | 21,700.00 | 20,700.00 | 21,000.00 | 21,000.00 | 256,525 |
| 2024-06-20 | 22,700.00 | 22,750.00 | 21,300.00 | 21,350.00 | 21,350.00 | 218,539 |
| 2024-06-19 | 21,800.00 | 22,700.00 | 21,750.00 | 22,600.00 | 22,600.00 | 322,489 |
| 2024-06-18 | 21,950.00 | 22,350.00 | 21,400.00 | 21,600.00 | 21,600.00 | 168,330 |
| 2024-06-17 | 21,150.00 | 22,200.00 | 20,700.00 | 21,850.00 | 21,850.00 | 245,779 |
| 2024-06-14 | 21,650.00 | 21,950.00 | 20,850.00 | 21,150.00 | 21,150.00 | 245,604 |
| 2024-06-13 | 20,050.00 | 21,850.00 | 20,050.00 | 21,600.00 | 21,600.00 | 413,982 |
| 2024-06-12 | 20,350.00 | 20,450.00 | 19,680.00 | 19,800.00 | 19,800.00 | 197,690 |
| 2024-06-11 | 20,650.00 | 20,650.00 | 20,000.00 | 20,250.00 | 20,250.00 | 129,821 |
| 2024-06-10 | 20,800.00 | 21,250.00 | 20,300.00 | 20,650.00 | 20,650.00 | 207,493 |
| 2024-06-07 | 20,250.00 | 20,900.00 | 20,150.00 | 20,800.00 | 20,800.00 | 172,287 |
| 2024-06-05 | 22,600.00 | 22,750.00 | 20,000.00 | 20,000.00 | 20,000.00 | 622,207 |
| 2024-06-04 | 22,800.00 | 23,050.00 | 21,900.00 | 21,950.00 | 21,950.00 | 390,324 |
| 2024-06-03 | 21,950.00 | 23,050.00 | 21,950.00 | 22,550.00 | 22,550.00 | 260,869 |
| 2024-05-31 | 23,900.00 | 24,150.00 | 21,700.00 | 22,000.00 | 22,000.00 | 711,635 |
| 2024-05-30 | 23,550.00 | 24,600.00 | 22,950.00 | 23,750.00 | 23,750.00 | 452,819 |
| 2024-05-29 | 23,100.00 | 25,250.00 | 22,600.00 | 23,950.00 | 23,950.00 | 777,920 |
| 2024-05-28 | 22,900.00 | 23,650.00 | 22,400.00 | 23,200.00 | 23,200.00 | 722,050 |
| 2024-05-27 | 22,250.00 | 22,850.00 | 21,750.00 | 22,550.00 | 22,550.00 | 355,984 |
| 2024-05-24 | 21,400.00 | 22,900.00 | 20,950.00 | 22,150.00 | 22,150.00 | 541,058 |
| 2024-05-23 | 21,600.00 | 22,350.00 | 20,650.00 | 21,700.00 | 21,700.00 | 890,645 |
| 2024-05-22 | 20,050.00 | 22,050.00 | 19,710.00 | 20,750.00 | 20,750.00 | 928,128 |
| 2024-05-21 | 18,600.00 | 19,800.00 | 17,810.00 | 19,700.00 | 19,700.00 | 335,794 |
| 2024-05-20 | 19,280.00 | 19,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | 230,414 |
| 2024-05-17 | 19,950.00 | 19,950.00 | 19,460.00 | 19,490.00 | 19,490.00 | 91,714 |
| 2024-05-16 | 19,720.00 | 20,250.00 | 19,650.00 | 19,950.00 | 19,950.00 | 124,739 |
| 2024-05-14 | 19,020.00 | 19,620.00 | 19,010.00 | 19,500.00 | 19,500.00 | 90,494 |
| 2024-05-13 | 19,790.00 | 19,790.00 | 19,000.00 | 19,020.00 | 19,020.00 | 145,559 |
| 2024-05-10 | 20,300.00 | 20,300.00 | 19,590.00 | 19,610.00 | 19,610.00 | 174,752 |
| 2024-05-09 | 20,600.00 | 20,750.00 | 20,100.00 | 20,100.00 | 20,100.00 | 137,714 |
| 2024-05-08 | 21,150.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,700.00 | 152,748 |
| 2024-05-07 | 21,400.00 | 21,600.00 | 21,000.00 | 21,400.00 | 21,400.00 | 235,681 |
| 2024-05-03 | 20,800.00 | 21,700.00 | 20,650.00 | 21,000.00 | 21,000.00 | 455,490 |
| 2024-05-02 | 20,050.00 | 21,200.00 | 19,200.00 | 20,600.00 | 20,600.00 | 628,437 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.