IMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10,520.00 | 10,520.00 | 10,200.00 | 10,200.00 | 10,200.00 | 64,871 |
| 2025-04-25 | 10,520.00 | 10,720.00 | 10,400.00 | 10,480.00 | 10,480.00 | 68,835 |
| 2025-04-24 | 11,100.00 | 11,100.00 | 10,410.00 | 10,410.00 | 10,410.00 | 138,541 |
| 2025-04-23 | 10,700.00 | 10,750.00 | 10,460.00 | 10,540.00 | 10,540.00 | 83,314 |
| 2025-04-22 | 10,650.00 | 10,720.00 | 10,420.00 | 10,450.00 | 10,450.00 | 86,753 |
| 2025-04-21 | 10,450.00 | 11,370.00 | 10,400.00 | 10,730.00 | 10,730.00 | 344,670 |
| 2025-04-18 | 10,740.00 | 10,920.00 | 9,960.00 | 10,450.00 | 10,450.00 | 152,498 |
| 2025-04-17 | 10,180.00 | 11,490.00 | 10,180.00 | 10,550.00 | 10,550.00 | 435,781 |
| 2025-04-16 | 10,650.00 | 10,770.00 | 10,250.00 | 10,280.00 | 10,280.00 | 136,625 |
| 2025-04-15 | 10,560.00 | 10,940.00 | 10,440.00 | 10,810.00 | 10,810.00 | 159,541 |
| 2025-04-14 | 10,730.00 | 10,730.00 | 10,500.00 | 10,590.00 | 10,590.00 | 99,026 |
| 2025-04-11 | 10,130.00 | 10,790.00 | 10,110.00 | 10,530.00 | 10,530.00 | 183,672 |
| 2025-04-10 | 10,700.00 | 10,900.00 | 10,320.00 | 10,320.00 | 10,320.00 | 284,007 |
| 2025-04-09 | 9,800.00 | 10,230.00 | 9,780.00 | 9,990.00 | 9,990.00 | 130,418 |
| 2025-04-08 | 10,490.00 | 10,630.00 | 9,960.00 | 9,960.00 | 9,960.00 | 204,090 |
| 2025-04-07 | 11,080.00 | 11,160.00 | 10,090.00 | 10,120.00 | 10,120.00 | 395,925 |
| 2025-04-04 | 12,030.00 | 12,130.00 | 11,340.00 | 11,630.00 | 11,630.00 | 483,640 |
| 2025-04-03 | 11,380.00 | 13,200.00 | 11,160.00 | 12,440.00 | 12,440.00 | 1,979,485 |
| 2025-04-02 | 12,420.00 | 12,600.00 | 11,580.00 | 11,990.00 | 11,990.00 | 530,228 |
| 2025-04-01 | 12,540.00 | 12,810.00 | 12,100.00 | 12,190.00 | 12,190.00 | 574,655 |
| 2025-03-31 | 12,540.00 | 13,920.00 | 12,200.00 | 12,430.00 | 12,430.00 | 5,319,333 |
| 2025-03-28 | 11,080.00 | 13,100.00 | 10,660.00 | 12,720.00 | 12,720.00 | 5,393,864 |
| 2025-03-27 | 11,430.00 | 11,430.00 | 11,030.00 | 11,080.00 | 11,080.00 | 280,831 |
| 2025-03-26 | 10,640.00 | 12,570.00 | 10,620.00 | 11,430.00 | 11,430.00 | 3,703,463 |
| 2025-03-25 | 11,520.00 | 11,520.00 | 10,640.00 | 10,720.00 | 10,720.00 | 235,132 |
| 2025-03-24 | 11,810.00 | 11,955.00 | 11,060.00 | 11,330.00 | 11,330.00 | 326,758 |
| 2025-03-21 | 11,770.00 | 12,500.00 | 11,580.00 | 11,900.00 | 11,900.00 | 1,019,913 |
| 2025-03-20 | 11,700.00 | 12,000.00 | 11,340.00 | 11,990.00 | 11,990.00 | 1,109,799 |
| 2025-03-19 | 10,340.00 | 13,000.00 | 10,230.00 | 11,550.00 | 11,550.00 | 5,835,166 |
| 2025-03-18 | 10,500.00 | 10,590.00 | 10,330.00 | 10,420.00 | 10,420.00 | 31,390 |
| 2025-03-17 | 10,350.00 | 10,520.00 | 10,230.00 | 10,490.00 | 10,490.00 | 70,612 |
| 2025-03-14 | 9,940.00 | 10,320.00 | 9,940.00 | 10,210.00 | 10,210.00 | 48,064 |
| 2025-03-13 | 10,220.00 | 10,460.00 | 10,000.00 | 10,000.00 | 10,000.00 | 33,843 |
| 2025-03-12 | 9,750.00 | 10,550.00 | 9,700.00 | 10,130.00 | 10,130.00 | 101,957 |
| 2025-03-11 | 9,770.00 | 9,840.00 | 9,170.00 | 9,690.00 | 9,690.00 | 67,329 |
| 2025-03-10 | 9,960.00 | 10,160.00 | 9,960.00 | 9,970.00 | 9,970.00 | 22,606 |
| 2025-03-07 | 10,050.00 | 10,200.00 | 10,010.00 | 10,010.00 | 10,010.00 | 31,838 |
| 2025-03-06 | 10,100.00 | 10,250.00 | 9,910.00 | 10,230.00 | 10,230.00 | 68,791 |
| 2025-03-05 | 10,040.00 | 10,230.00 | 10,040.00 | 10,150.00 | 10,150.00 | 35,953 |
| 2025-03-04 | 10,230.00 | 11,250.00 | 9,980.00 | 10,040.00 | 10,040.00 | 200,300 |
| 2025-02-28 | 10,400.00 | 10,600.00 | 10,320.00 | 10,470.00 | 10,470.00 | 93,121 |
| 2025-02-27 | 10,850.00 | 12,500.00 | 10,500.00 | 10,510.00 | 10,510.00 | 1,164,335 |
| 2025-02-26 | 10,530.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 29,328 |
| 2025-02-25 | 10,700.00 | 10,920.00 | 10,420.00 | 10,600.00 | 10,600.00 | 72,821 |
| 2025-02-24 | 10,430.00 | 10,750.00 | 10,210.00 | 10,700.00 | 10,700.00 | 53,764 |
| 2025-02-21 | 10,950.00 | 10,950.00 | 10,500.00 | 10,780.00 | 10,780.00 | 51,825 |
| 2025-02-20 | 11,490.00 | 11,540.00 | 10,900.00 | 10,900.00 | 10,900.00 | 121,499 |
| 2025-02-19 | 11,550.00 | 11,720.00 | 11,370.00 | 11,490.00 | 11,490.00 | 133,129 |
| 2025-02-18 | 11,430.00 | 11,630.00 | 11,210.00 | 11,350.00 | 11,350.00 | 85,957 |
| 2025-02-17 | 11,770.00 | 12,500.00 | 11,280.00 | 11,290.00 | 11,290.00 | 671,018 |
| 2025-02-14 | 11,300.00 | 11,630.00 | 11,010.00 | 11,500.00 | 11,500.00 | 235,490 |
| 2025-02-13 | 11,000.00 | 11,210.00 | 10,820.00 | 11,030.00 | 11,030.00 | 109,247 |
| 2025-02-12 | 11,330.00 | 11,560.00 | 10,900.00 | 11,000.00 | 11,000.00 | 200,895 |
| 2025-02-11 | 11,380.00 | 11,630.00 | 11,060.00 | 11,190.00 | 11,190.00 | 326,987 |
| 2025-02-10 | 10,220.00 | 11,880.00 | 9,910.00 | 11,880.00 | 11,880.00 | 1,217,917 |
| 2025-02-07 | 10,270.00 | 10,440.00 | 10,000.00 | 10,210.00 | 10,210.00 | 144,638 |
| 2025-02-06 | 9,940.00 | 10,280.00 | 9,610.00 | 10,270.00 | 10,270.00 | 137,720 |
| 2025-02-05 | 9,520.00 | 10,030.00 | 9,520.00 | 9,590.00 | 9,590.00 | 107,039 |
| 2025-02-04 | 9,280.00 | 9,820.00 | 9,280.00 | 9,520.00 | 9,520.00 | 101,361 |
| 2025-02-03 | 9,810.00 | 9,990.00 | 9,230.00 | 9,230.00 | 9,230.00 | 135,293 |
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.