IMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9,520.00 | 9,860.00 | 9,310.00 | 9,410.00 | 9,410.00 | 43,430 |
| 2024-10-29 | 9,660.00 | 9,660.00 | 9,260.00 | 9,630.00 | 9,630.00 | 39,543 |
| 2024-10-28 | 9,090.00 | 10,170.00 | 9,040.00 | 9,720.00 | 9,720.00 | 255,977 |
| 2024-10-25 | 8,850.00 | 9,380.00 | 8,850.00 | 9,030.00 | 9,030.00 | 47,330 |
| 2024-10-24 | 9,100.00 | 9,190.00 | 8,850.00 | 8,850.00 | 8,850.00 | 57,440 |
| 2024-10-23 | 9,020.00 | 9,340.00 | 8,800.00 | 9,340.00 | 9,340.00 | 56,613 |
| 2024-10-22 | 9,540.00 | 9,550.00 | 9,020.00 | 9,020.00 | 9,020.00 | 60,914 |
| 2024-10-21 | 9,350.00 | 9,670.00 | 9,110.00 | 9,510.00 | 9,510.00 | 50,203 |
| 2024-10-18 | 10,420.00 | 10,420.00 | 9,320.00 | 9,390.00 | 9,390.00 | 134,250 |
| 2024-10-17 | 10,430.00 | 10,520.00 | 9,980.00 | 10,170.00 | 10,170.00 | 111,894 |
| 2024-10-16 | 10,360.00 | 10,450.00 | 9,900.00 | 10,110.00 | 10,110.00 | 231,835 |
| 2024-10-15 | 10,390.00 | 11,420.00 | 10,010.00 | 10,680.00 | 10,680.00 | 594,196 |
| 2024-10-14 | 9,950.00 | 10,240.00 | 9,810.00 | 10,010.00 | 10,010.00 | 94,911 |
| 2024-10-11 | 9,560.00 | 10,880.00 | 9,560.00 | 9,930.00 | 9,930.00 | 303,541 |
| 2024-10-10 | 10,010.00 | 10,150.00 | 9,590.00 | 9,620.00 | 9,620.00 | 70,333 |
| 2024-10-08 | 9,980.00 | 10,150.00 | 9,800.00 | 9,900.00 | 9,900.00 | 61,236 |
| 2024-10-07 | 9,750.00 | 10,150.00 | 9,630.00 | 10,060.00 | 10,060.00 | 89,707 |
| 2024-10-04 | 9,580.00 | 10,050.00 | 9,570.00 | 9,600.00 | 9,600.00 | 104,226 |
| 2024-10-02 | 9,410.00 | 9,710.00 | 9,220.00 | 9,500.00 | 9,500.00 | 107,203 |
| 2024-09-30 | 10,100.00 | 10,130.00 | 9,670.00 | 9,670.00 | 9,670.00 | 129,971 |
| 2024-09-27 | 10,570.00 | 10,680.00 | 10,060.00 | 10,090.00 | 10,090.00 | 223,795 |
| 2024-09-26 | 10,090.00 | 11,880.00 | 9,810.00 | 10,230.00 | 10,230.00 | 2,322,840 |
| 2024-09-25 | 9,190.00 | 9,470.00 | 9,060.00 | 9,180.00 | 9,180.00 | 56,766 |
| 2024-09-24 | 8,900.00 | 9,170.00 | 8,870.00 | 9,160.00 | 9,160.00 | 57,609 |
| 2024-09-23 | 8,650.00 | 8,970.00 | 8,470.00 | 8,760.00 | 8,760.00 | 39,639 |
| 2024-09-20 | 8,980.00 | 9,140.00 | 8,610.00 | 8,650.00 | 8,650.00 | 52,466 |
| 2024-09-19 | 8,940.00 | 8,990.00 | 8,520.00 | 8,640.00 | 8,640.00 | 53,938 |
| 2024-09-13 | 9,220.00 | 9,220.00 | 8,900.00 | 8,930.00 | 8,930.00 | 54,389 |
| 2024-09-12 | 8,740.00 | 9,790.00 | 8,740.00 | 9,300.00 | 9,300.00 | 401,603 |
| 2024-09-11 | 8,560.00 | 8,920.00 | 8,350.00 | 8,520.00 | 8,520.00 | 82,355 |
| 2024-09-10 | 8,800.00 | 10,460.00 | 8,480.00 | 8,550.00 | 8,550.00 | 980,895 |
| 2024-09-09 | 7,810.00 | 8,890.00 | 7,510.00 | 8,800.00 | 8,800.00 | 111,539 |
| 2024-09-06 | 8,620.00 | 8,700.00 | 8,120.00 | 8,200.00 | 8,200.00 | 79,721 |
| 2024-09-05 | 9,000.00 | 9,050.00 | 8,540.00 | 8,700.00 | 8,700.00 | 68,974 |
| 2024-09-04 | 9,000.00 | 9,150.00 | 8,710.00 | 8,840.00 | 8,840.00 | 112,419 |
| 2024-09-03 | 9,640.00 | 9,940.00 | 9,550.00 | 9,550.00 | 9,550.00 | 54,440 |
| 2024-09-02 | 9,900.00 | 9,940.00 | 9,550.00 | 9,730.00 | 9,730.00 | 54,978 |
| 2024-08-30 | 9,550.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 78,161 |
| 2024-08-29 | 10,010.00 | 10,010.00 | 9,530.00 | 9,540.00 | 9,540.00 | 116,813 |
| 2024-08-28 | 10,160.00 | 10,300.00 | 9,870.00 | 10,270.00 | 10,270.00 | 55,663 |
| 2024-08-27 | 9,960.00 | 10,150.00 | 9,820.00 | 10,140.00 | 10,140.00 | 46,705 |
| 2024-08-26 | 10,410.00 | 10,540.00 | 10,000.00 | 10,170.00 | 10,170.00 | 66,202 |
| 2024-08-23 | 10,510.00 | 10,530.00 | 10,270.00 | 10,490.00 | 10,490.00 | 41,898 |
| 2024-08-22 | 11,100.00 | 11,220.00 | 10,620.00 | 10,700.00 | 10,700.00 | 58,280 |
| 2024-08-21 | 11,300.00 | 11,300.00 | 10,950.00 | 11,090.00 | 11,090.00 | 47,328 |
| 2024-08-20 | 11,100.00 | 11,660.00 | 11,000.00 | 11,410.00 | 11,410.00 | 118,007 |
| 2024-08-19 | 11,560.00 | 11,590.00 | 10,800.00 | 10,800.00 | 10,800.00 | 94,431 |
| 2024-08-16 | 11,530.00 | 11,960.00 | 11,240.00 | 11,520.00 | 11,520.00 | 151,661 |
| 2024-08-14 | 11,520.00 | 11,770.00 | 11,190.00 | 11,260.00 | 11,260.00 | 152,099 |
| 2024-08-13 | 11,300.00 | 11,700.00 | 10,920.00 | 11,330.00 | 11,330.00 | 245,610 |
| 2024-08-12 | 10,990.00 | 11,100.00 | 10,740.00 | 10,830.00 | 10,830.00 | 57,310 |
| 2024-08-09 | 10,730.00 | 11,620.00 | 10,610.00 | 10,800.00 | 10,800.00 | 184,889 |
| 2024-08-08 | 10,300.00 | 10,630.00 | 10,120.00 | 10,250.00 | 10,250.00 | 62,075 |
| 2024-08-07 | 10,850.00 | 11,250.00 | 10,530.00 | 10,700.00 | 10,700.00 | 166,851 |
| 2024-08-06 | 10,400.00 | 10,940.00 | 10,250.00 | 10,800.00 | 10,800.00 | 182,325 |
| 2024-08-05 | 12,140.00 | 12,200.00 | 9,450.00 | 10,250.00 | 10,250.00 | 259,407 |
| 2024-08-02 | 13,660.00 | 13,660.00 | 12,460.00 | 12,630.00 | 12,630.00 | 217,307 |
| 2024-08-01 | 14,230.00 | 14,680.00 | 13,780.00 | 13,960.00 | 13,960.00 | 129,587 |
| 2024-07-31 | 14,560.00 | 14,730.00 | 13,830.00 | 13,990.00 | 13,990.00 | 175,820 |
| 2024-07-30 | 15,020.00 | 15,130.00 | 14,550.00 | 14,740.00 | 14,740.00 | 42,536 |
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.