IMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 10,320.00 | 10,570.00 | 10,000.00 | 10,100.00 | 10,100.00 | 186,178 |
| 2025-01-24 | 11,020.00 | 11,260.00 | 10,940.00 | 10,940.00 | 10,940.00 | 123,348 |
| 2025-01-23 | 11,600.00 | 11,600.00 | 11,000.00 | 11,110.00 | 11,110.00 | 246,999 |
| 2025-01-22 | 11,560.00 | 11,800.00 | 11,260.00 | 11,700.00 | 11,700.00 | 216,814 |
| 2025-01-21 | 12,030.00 | 12,030.00 | 11,440.00 | 11,650.00 | 11,650.00 | 301,985 |
| 2025-01-20 | 12,170.00 | 12,350.00 | 11,700.00 | 12,040.00 | 12,040.00 | 582,381 |
| 2025-01-17 | 10,750.00 | 13,450.00 | 10,440.00 | 12,400.00 | 12,400.00 | 5,406,773 |
| 2025-01-16 | 10,200.00 | 11,440.00 | 10,150.00 | 10,730.00 | 10,730.00 | 1,055,379 |
| 2025-01-15 | 10,220.00 | 10,410.00 | 10,000.00 | 10,080.00 | 10,080.00 | 95,887 |
| 2025-01-14 | 10,070.00 | 10,560.00 | 9,830.00 | 10,290.00 | 10,290.00 | 172,070 |
| 2025-01-13 | 10,420.00 | 10,700.00 | 10,030.00 | 10,070.00 | 10,070.00 | 183,247 |
| 2025-01-10 | 10,590.00 | 11,030.00 | 10,490.00 | 10,540.00 | 10,540.00 | 254,408 |
| 2025-01-09 | 11,700.00 | 12,000.00 | 10,590.00 | 10,680.00 | 10,680.00 | 1,326,380 |
| 2025-01-08 | 10,690.00 | 11,930.00 | 10,410.00 | 11,000.00 | 11,000.00 | 2,345,549 |
| 2025-01-07 | 8,920.00 | 11,580.00 | 8,850.00 | 11,010.00 | 11,010.00 | 4,156,242 |
| 2025-01-06 | 8,790.00 | 9,160.00 | 8,680.00 | 8,910.00 | 8,910.00 | 124,933 |
| 2025-01-03 | 8,080.00 | 8,880.00 | 7,980.00 | 8,550.00 | 8,550.00 | 407,849 |
| 2025-01-02 | 7,690.00 | 8,030.00 | 7,690.00 | 8,010.00 | 8,010.00 | 29,961 |
| 2024-12-30 | 7,510.00 | 7,770.00 | 7,510.00 | 7,770.00 | 7,770.00 | 22,055 |
| 2024-12-27 | 7,580.00 | 7,840.00 | 7,460.00 | 7,510.00 | 7,510.00 | 39,251 |
| 2024-12-26 | 7,800.00 | 7,830.00 | 7,600.00 | 7,650.00 | 7,650.00 | 21,843 |
| 2024-12-24 | 7,790.00 | 7,860.00 | 7,650.00 | 7,770.00 | 7,770.00 | 21,106 |
| 2024-12-23 | 7,580.00 | 7,920.00 | 7,580.00 | 7,820.00 | 7,820.00 | 40,424 |
| 2024-12-20 | 7,840.00 | 7,840.00 | 7,500.00 | 7,560.00 | 7,560.00 | 45,286 |
| 2024-12-19 | 7,750.00 | 7,990.00 | 7,630.00 | 7,840.00 | 7,840.00 | 53,704 |
| 2024-12-18 | 7,840.00 | 8,040.00 | 7,670.00 | 8,040.00 | 8,040.00 | 60,056 |
| 2024-12-17 | 7,590.00 | 7,810.00 | 7,520.00 | 7,790.00 | 7,790.00 | 49,128 |
| 2024-12-16 | 7,690.00 | 7,690.00 | 7,450.00 | 7,580.00 | 7,580.00 | 27,214 |
| 2024-12-13 | 7,280.00 | 7,510.00 | 7,280.00 | 7,430.00 | 7,430.00 | 27,978 |
| 2024-12-12 | 7,320.00 | 7,540.00 | 7,200.00 | 7,360.00 | 7,360.00 | 44,161 |
| 2024-12-11 | 6,800.00 | 7,310.00 | 6,800.00 | 7,310.00 | 7,310.00 | 55,433 |
| 2024-12-10 | 6,330.00 | 6,890.00 | 6,330.00 | 6,880.00 | 6,880.00 | 40,937 |
| 2024-12-09 | 6,700.00 | 6,790.00 | 6,110.00 | 6,360.00 | 6,360.00 | 102,791 |
| 2024-12-06 | 7,150.00 | 7,240.00 | 6,800.00 | 6,860.00 | 6,860.00 | 92,028 |
| 2024-12-05 | 7,130.00 | 8,170.00 | 7,040.00 | 7,230.00 | 7,230.00 | 425,959 |
| 2024-12-04 | 6,900.00 | 7,370.00 | 6,880.00 | 7,090.00 | 7,090.00 | 115,136 |
| 2024-12-03 | 6,850.00 | 8,260.00 | 6,850.00 | 7,100.00 | 7,100.00 | 849,190 |
| 2024-12-02 | 7,020.00 | 7,090.00 | 6,840.00 | 6,850.00 | 6,850.00 | 42,077 |
| 2024-11-29 | 7,530.00 | 7,530.00 | 6,900.00 | 7,020.00 | 7,020.00 | 43,613 |
| 2024-11-28 | 7,290.00 | 7,430.00 | 7,200.00 | 7,310.00 | 7,310.00 | 34,644 |
| 2024-11-27 | 7,660.00 | 7,660.00 | 7,270.00 | 7,340.00 | 7,340.00 | 37,207 |
| 2024-11-26 | 7,620.00 | 7,750.00 | 7,560.00 | 7,660.00 | 7,660.00 | 21,499 |
| 2024-11-25 | 7,290.00 | 7,740.00 | 7,290.00 | 7,700.00 | 7,700.00 | 42,185 |
| 2024-11-22 | 7,430.00 | 7,520.00 | 7,280.00 | 7,290.00 | 7,290.00 | 22,100 |
| 2024-11-21 | 7,440.00 | 7,620.00 | 7,340.00 | 7,350.00 | 7,350.00 | 21,074 |
| 2024-11-20 | 7,510.00 | 7,660.00 | 7,310.00 | 7,440.00 | 7,440.00 | 24,591 |
| 2024-11-19 | 7,410.00 | 7,510.00 | 7,310.00 | 7,500.00 | 7,500.00 | 20,516 |
| 2024-11-18 | 7,400.00 | 7,650.00 | 7,400.00 | 7,410.00 | 7,410.00 | 35,444 |
| 2024-11-15 | 7,190.00 | 7,610.00 | 7,030.00 | 7,530.00 | 7,530.00 | 65,671 |
| 2024-11-14 | 7,230.00 | 7,560.00 | 7,110.00 | 7,140.00 | 7,140.00 | 46,450 |
| 2024-11-13 | 7,670.00 | 7,780.00 | 7,310.00 | 7,340.00 | 7,340.00 | 66,901 |
| 2024-11-12 | 8,350.00 | 8,530.00 | 7,620.00 | 7,720.00 | 7,720.00 | 109,838 |
| 2024-11-11 | 9,150.00 | 9,340.00 | 8,320.00 | 8,350.00 | 8,350.00 | 88,384 |
| 2024-11-08 | 9,240.00 | 9,550.00 | 9,140.00 | 9,140.00 | 9,140.00 | 29,241 |
| 2024-11-07 | 9,590.00 | 9,640.00 | 9,110.00 | 9,250.00 | 9,250.00 | 37,624 |
| 2024-11-06 | 9,370.00 | 10,070.00 | 9,370.00 | 9,590.00 | 9,590.00 | 89,142 |
| 2024-11-05 | 9,280.00 | 9,500.00 | 9,250.00 | 9,290.00 | 9,290.00 | 26,853 |
| 2024-11-04 | 9,150.00 | 9,460.00 | 9,050.00 | 9,280.00 | 9,280.00 | 26,977 |
| 2024-11-01 | 9,500.00 | 9,500.00 | 9,070.00 | 9,150.00 | 9,150.00 | 38,423 |
| 2024-10-31 | 9,230.00 | 9,760.00 | 9,030.00 | 9,490.00 | 9,490.00 | 81,950 |
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.