IMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20,750.00 | 21,200.00 | 20,000.00 | 20,050.00 | 20,050.00 | 409,673 |
| 2024-04-29 | 19,950.00 | 20,150.00 | 19,700.00 | 20,000.00 | 20,000.00 | 301,294 |
| 2024-04-26 | 20,500.00 | 20,950.00 | 19,580.00 | 19,680.00 | 19,680.00 | 389,719 |
| 2024-04-25 | 20,500.00 | 21,050.00 | 19,970.00 | 20,000.00 | 20,000.00 | 282,039 |
| 2024-04-24 | 19,500.00 | 22,200.00 | 19,470.00 | 20,850.00 | 20,850.00 | 1,267,560 |
| 2024-04-23 | 20,250.00 | 20,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | 326,782 |
| 2024-04-22 | 20,350.00 | 20,850.00 | 19,650.00 | 20,050.00 | 20,050.00 | 360,293 |
| 2024-04-19 | 22,800.00 | 22,950.00 | 20,100.00 | 21,000.00 | 21,000.00 | 909,934 |
| 2024-04-18 | 22,650.00 | 23,550.00 | 22,450.00 | 23,300.00 | 23,300.00 | 449,516 |
| 2024-04-17 | 22,950.00 | 23,800.00 | 22,300.00 | 23,100.00 | 23,100.00 | 805,054 |
| 2024-04-16 | 23,650.00 | 26,200.00 | 23,100.00 | 23,100.00 | 23,100.00 | 2,900,867 |
| 2024-04-15 | 22,950.00 | 23,950.00 | 22,550.00 | 23,900.00 | 23,900.00 | 702,987 |
| 2024-04-12 | 22,400.00 | 24,600.00 | 22,150.00 | 23,850.00 | 23,850.00 | 1,613,541 |
| 2024-04-11 | 22,450.00 | 22,900.00 | 21,700.00 | 22,200.00 | 22,200.00 | 1,135,236 |
| 2024-04-09 | 27,500.00 | 27,700.00 | 23,950.00 | 23,950.00 | 23,950.00 | 1,666,097 |
| 2024-04-08 | 28,100.00 | 29,450.00 | 27,250.00 | 29,450.00 | 29,450.00 | 3,068,734 |
| 2024-04-05 | 23,200.00 | 31,350.00 | 22,400.00 | 29,250.00 | 29,250.00 | 8,780,937 |
| 2024-04-04 | 23,350.00 | 24,350.00 | 22,200.00 | 24,150.00 | 24,150.00 | 1,291,512 |
| 2024-04-03 | 21,700.00 | 23,150.00 | 21,300.00 | 22,700.00 | 22,700.00 | 850,808 |
| 2024-04-02 | 22,250.00 | 23,800.00 | 21,450.00 | 21,550.00 | 21,550.00 | 891,691 |
| 2024-04-01 | 21,550.00 | 22,150.00 | 21,100.00 | 22,000.00 | 22,000.00 | 212,787 |
| 2024-03-29 | 22,050.00 | 22,450.00 | 21,300.00 | 21,500.00 | 21,500.00 | 259,099 |
| 2024-03-28 | 21,200.00 | 22,000.00 | 20,850.00 | 21,800.00 | 21,800.00 | 254,846 |
| 2024-03-27 | 21,300.00 | 21,650.00 | 20,650.00 | 20,950.00 | 20,950.00 | 156,339 |
| 2024-03-26 | 20,900.00 | 21,900.00 | 20,600.00 | 21,500.00 | 21,500.00 | 226,474 |
| 2024-03-25 | 21,150.00 | 21,200.00 | 20,550.00 | 20,700.00 | 20,700.00 | 124,017 |
| 2024-03-22 | 22,600.00 | 22,750.00 | 21,250.00 | 21,300.00 | 21,300.00 | 265,956 |
| 2024-03-21 | 22,100.00 | 22,350.00 | 21,300.00 | 22,150.00 | 22,150.00 | 353,264 |
| 2024-03-20 | 20,700.00 | 21,350.00 | 20,600.00 | 21,050.00 | 21,050.00 | 150,636 |
| 2024-03-19 | 21,200.00 | 21,300.00 | 20,450.00 | 20,600.00 | 20,600.00 | 148,709 |
| 2024-03-18 | 20,900.00 | 21,550.00 | 20,300.00 | 21,450.00 | 21,450.00 | 179,727 |
| 2024-03-15 | 21,500.00 | 21,950.00 | 20,900.00 | 20,900.00 | 20,900.00 | 141,802 |
| 2024-03-14 | 22,300.00 | 22,300.00 | 21,400.00 | 21,850.00 | 21,850.00 | 156,289 |
| 2024-03-13 | 22,600.00 | 23,000.00 | 21,700.00 | 22,450.00 | 22,450.00 | 352,294 |
| 2024-03-12 | 21,200.00 | 22,250.00 | 21,150.00 | 22,100.00 | 22,100.00 | 200,291 |
| 2024-03-11 | 21,350.00 | 21,700.00 | 20,700.00 | 21,350.00 | 21,350.00 | 299,921 |
| 2024-03-08 | 23,200.00 | 23,350.00 | 22,000.00 | 22,200.00 | 22,200.00 | 355,455 |
| 2024-03-07 | 22,250.00 | 23,200.00 | 21,800.00 | 23,050.00 | 23,050.00 | 653,216 |
| 2024-03-06 | 21,600.00 | 22,350.00 | 21,150.00 | 22,150.00 | 22,150.00 | 269,838 |
| 2024-03-05 | 23,900.00 | 23,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | 576,150 |
| 2024-03-04 | 21,900.00 | 23,000.00 | 21,800.00 | 23,000.00 | 23,000.00 | 603,786 |
| 2024-02-29 | 21,900.00 | 23,000.00 | 21,300.00 | 21,400.00 | 21,400.00 | 515,206 |
| 2024-02-28 | 21,600.00 | 22,800.00 | 21,050.00 | 22,100.00 | 22,100.00 | 875,076 |
| 2024-02-27 | 20,000.00 | 24,400.00 | 19,970.00 | 22,050.00 | 22,050.00 | 4,167,995 |
| 2024-02-26 | 20,200.00 | 20,500.00 | 19,520.00 | 19,710.00 | 19,710.00 | 182,984 |
| 2024-02-23 | 21,200.00 | 21,300.00 | 19,860.00 | 20,000.00 | 20,000.00 | 298,132 |
| 2024-02-22 | 19,710.00 | 21,000.00 | 19,280.00 | 20,850.00 | 20,850.00 | 399,156 |
| 2024-02-21 | 20,150.00 | 20,600.00 | 19,150.00 | 19,270.00 | 19,270.00 | 304,401 |
| 2024-02-20 | 19,530.00 | 20,200.00 | 19,050.00 | 19,810.00 | 19,810.00 | 240,789 |
| 2024-02-19 | 20,300.00 | 20,500.00 | 19,310.00 | 19,420.00 | 19,420.00 | 300,792 |
| 2024-02-16 | 21,400.00 | 22,100.00 | 20,300.00 | 20,500.00 | 20,500.00 | 319,121 |
| 2024-02-15 | 21,600.00 | 21,650.00 | 20,050.00 | 21,150.00 | 21,150.00 | 321,026 |
| 2024-02-14 | 20,800.00 | 21,800.00 | 20,750.00 | 21,200.00 | 21,200.00 | 302,814 |
| 2024-02-13 | 21,150.00 | 21,900.00 | 20,650.00 | 21,550.00 | 21,550.00 | 452,539 |
| 2024-02-08 | 19,830.00 | 20,700.00 | 19,510.00 | 20,550.00 | 20,550.00 | 578,081 |
| 2024-02-07 | 19,830.00 | 19,860.00 | 18,890.00 | 19,020.00 | 19,020.00 | 211,375 |
| 2024-02-06 | 19,140.00 | 19,980.00 | 18,220.00 | 19,790.00 | 19,790.00 | 417,918 |
| 2024-02-05 | 20,150.00 | 20,150.00 | 18,800.00 | 19,350.00 | 19,350.00 | 358,656 |
| 2024-02-02 | 19,570.00 | 21,000.00 | 19,320.00 | 20,150.00 | 20,150.00 | 520,183 |
| 2024-02-01 | 20,650.00 | 21,000.00 | 19,300.00 | 19,460.00 | 19,460.00 | 820,057 |
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.