IMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 23,500.00 | 23,500.00 | 21,000.00 | 21,450.00 | 21,450.00 | 928,581 |
| 2024-01-30 | 24,150.00 | 26,500.00 | 23,100.00 | 24,400.00 | 24,400.00 | 3,776,429 |
| 2024-01-29 | 23,300.00 | 27,150.00 | 21,850.00 | 22,400.00 | 22,400.00 | 7,147,631 |
| 2024-01-26 | 22,700.00 | 23,400.00 | 21,450.00 | 21,850.00 | 21,850.00 | 2,079,955 |
| 2024-01-25 | 21,450.00 | 25,000.00 | 20,100.00 | 24,100.00 | 24,100.00 | 6,658,100 |
| 2024-01-24 | 18,450.00 | 19,250.00 | 17,590.00 | 19,240.00 | 19,240.00 | 756,115 |
| 2024-01-23 | 17,800.00 | 18,880.00 | 17,730.00 | 18,160.00 | 18,160.00 | 290,401 |
| 2024-01-22 | 17,390.00 | 18,360.00 | 17,330.00 | 17,850.00 | 17,850.00 | 288,533 |
| 2024-01-19 | 16,950.00 | 17,450.00 | 16,740.00 | 17,090.00 | 17,090.00 | 136,463 |
| 2024-01-18 | 16,620.00 | 16,890.00 | 16,060.00 | 16,700.00 | 16,700.00 | 108,615 |
| 2024-01-17 | 17,760.00 | 18,270.00 | 16,620.00 | 16,620.00 | 16,620.00 | 177,220 |
| 2024-01-16 | 17,910.00 | 18,390.00 | 17,660.00 | 17,710.00 | 17,710.00 | 114,474 |
| 2024-01-15 | 17,970.00 | 18,190.00 | 17,700.00 | 17,850.00 | 17,850.00 | 117,172 |
| 2024-01-12 | 18,170.00 | 18,370.00 | 17,730.00 | 17,900.00 | 17,900.00 | 107,266 |
| 2024-01-11 | 17,840.00 | 18,520.00 | 17,400.00 | 18,150.00 | 18,150.00 | 181,159 |
| 2024-01-10 | 18,510.00 | 18,520.00 | 17,790.00 | 17,790.00 | 17,790.00 | 333,929 |
| 2024-01-09 | 18,970.00 | 19,400.00 | 18,670.00 | 19,000.00 | 19,000.00 | 282,162 |
| 2024-01-08 | 19,130.00 | 19,530.00 | 18,640.00 | 18,700.00 | 18,700.00 | 256,355 |
| 2024-01-05 | 18,550.00 | 20,400.00 | 18,300.00 | 19,300.00 | 19,300.00 | 985,395 |
| 2024-01-04 | 18,850.00 | 18,970.00 | 18,200.00 | 18,400.00 | 18,400.00 | 155,807 |
| 2024-01-03 | 18,060.00 | 19,680.00 | 17,600.00 | 18,890.00 | 18,890.00 | 516,351 |
| 2024-01-02 | 17,800.00 | 18,750.00 | 17,690.00 | 18,290.00 | 18,290.00 | 197,508 |
| 2023-12-28 | 18,140.00 | 18,140.00 | 17,620.00 | 17,750.00 | 17,750.00 | 114,122 |
| 2023-12-27 | 17,790.00 | 18,460.00 | 17,600.00 | 18,050.00 | 18,050.00 | 286,258 |
| 2023-12-26 | 18,300.00 | 18,300.00 | 17,250.00 | 17,390.00 | 17,390.00 | 170,096 |
| 2023-12-22 | 18,770.00 | 18,780.00 | 18,020.00 | 18,020.00 | 18,020.00 | 150,712 |
| 2023-12-21 | 18,510.00 | 18,970.00 | 18,310.00 | 18,590.00 | 18,590.00 | 112,521 |
| 2023-12-20 | 19,140.00 | 19,200.00 | 18,690.00 | 18,840.00 | 18,840.00 | 146,118 |
| 2023-12-19 | 18,640.00 | 19,340.00 | 18,410.00 | 19,100.00 | 19,100.00 | 337,362 |
| 2023-12-18 | 17,720.00 | 18,390.00 | 17,690.00 | 18,350.00 | 18,350.00 | 187,394 |
| 2023-12-15 | 18,310.00 | 18,700.00 | 17,500.00 | 17,650.00 | 17,650.00 | 258,541 |
| 2023-12-14 | 19,450.00 | 19,970.00 | 18,260.00 | 18,310.00 | 18,310.00 | 609,761 |
| 2023-12-13 | 19,700.00 | 22,200.00 | 18,800.00 | 18,870.00 | 18,870.00 | 2,682,218 |
| 2023-12-12 | 19,760.00 | 20,200.00 | 18,540.00 | 18,800.00 | 18,800.00 | 674,160 |
| 2023-12-11 | 18,500.00 | 19,460.00 | 17,950.00 | 19,370.00 | 19,370.00 | 764,532 |
| 2023-12-08 | 17,410.00 | 20,100.00 | 17,110.00 | 18,310.00 | 18,310.00 | 1,209,856 |
| 2023-12-07 | 17,350.00 | 17,350.00 | 16,500.00 | 17,050.00 | 17,050.00 | 86,534 |
| 2023-12-06 | 16,100.00 | 17,390.00 | 16,100.00 | 17,340.00 | 17,340.00 | 110,441 |
| 2023-12-05 | 16,900.00 | 17,200.00 | 16,180.00 | 16,240.00 | 16,240.00 | 90,674 |
| 2023-12-04 | 17,490.00 | 17,490.00 | 16,670.00 | 16,930.00 | 16,930.00 | 214,719 |
| 2023-12-01 | 18,700.00 | 18,720.00 | 17,650.00 | 17,650.00 | 17,650.00 | 204,547 |
| 2023-11-30 | 18,750.00 | 19,090.00 | 18,210.00 | 18,680.00 | 18,680.00 | 166,283 |
| 2023-11-29 | 20,050.00 | 20,050.00 | 18,350.00 | 18,750.00 | 18,750.00 | 339,117 |
| 2023-11-28 | 19,180.00 | 19,750.00 | 18,710.00 | 19,670.00 | 19,670.00 | 379,516 |
| 2023-11-27 | 19,220.00 | 19,390.00 | 18,130.00 | 18,830.00 | 18,830.00 | 314,819 |
| 2023-11-24 | 17,900.00 | 19,450.00 | 17,430.00 | 19,220.00 | 19,220.00 | 462,855 |
| 2023-11-23 | 17,500.00 | 18,770.00 | 17,480.00 | 18,070.00 | 18,070.00 | 547,185 |
| 2023-11-22 | 17,180.00 | 17,350.00 | 16,690.00 | 17,190.00 | 17,190.00 | 216,258 |
| 2023-11-21 | 17,780.00 | 17,980.00 | 17,210.00 | 17,220.00 | 17,220.00 | 264,572 |
| 2023-11-20 | 17,630.00 | 18,300.00 | 17,580.00 | 17,680.00 | 17,680.00 | 186,294 |
| 2023-11-17 | 18,490.00 | 19,190.00 | 17,820.00 | 17,820.00 | 17,820.00 | 342,285 |
| 2023-11-16 | 18,380.00 | 18,890.00 | 18,060.00 | 18,300.00 | 18,300.00 | 276,578 |
| 2023-11-15 | 18,100.00 | 19,810.00 | 18,000.00 | 18,660.00 | 18,660.00 | 1,061,660 |
| 2023-11-14 | 15,370.00 | 17,920.00 | 14,510.00 | 17,010.00 | 17,010.00 | 1,009,919 |
| 2023-11-13 | 17,490.00 | 17,490.00 | 15,180.00 | 15,480.00 | 15,480.00 | 506,805 |
| 2023-11-10 | 18,500.00 | 18,500.00 | 16,900.00 | 17,280.00 | 17,280.00 | 537,708 |
| 2023-11-09 | 20,050.00 | 20,500.00 | 18,510.00 | 18,700.00 | 18,700.00 | 371,881 |
| 2023-11-08 | 20,500.00 | 21,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | 251,636 |
| 2023-11-07 | 22,250.00 | 22,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 337,937 |
| 2023-11-06 | 23,250.00 | 23,250.00 | 21,800.00 | 22,150.00 | 22,150.00 | 397,913 |
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.