IMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,260.00 | 9,520.00 | 8,900.00 | 8,960.00 | 8,960.00 | 29,561 |
| 2026-07-21 | 8,880.00 | 9,240.00 | 8,620.00 | 8,970.00 | 8,970.00 | 37,069 |
| 2026-07-20 | 9,100.00 | 9,470.00 | 8,760.00 | 8,880.00 | 8,880.00 | 59,673 |
| 2026-07-16 | 9,970.00 | 9,970.00 | 9,140.00 | 9,420.00 | 9,420.00 | 61,410 |
| 2026-07-15 | 9,700.00 | 10,650.00 | 9,700.00 | 10,270.00 | 10,270.00 | 42,228 |
| 2026-07-14 | 9,460.00 | 10,100.00 | 8,900.00 | 9,340.00 | 9,340.00 | 87,121 |
| 2026-07-13 | 10,340.00 | 10,670.00 | 9,600.00 | 9,710.00 | 9,710.00 | 51,251 |
| 2026-07-10 | 9,600.00 | 10,690.00 | 9,600.00 | 10,340.00 | 10,340.00 | 39,473 |
| 2026-07-09 | 9,120.00 | 9,870.00 | 9,050.00 | 9,600.00 | 9,600.00 | 101,159 |
| 2026-07-08 | 9,750.00 | 10,230.00 | 9,000.00 | 9,260.00 | 9,260.00 | 64,174 |
| 2026-07-07 | 10,020.00 | 10,600.00 | 9,600.00 | 9,750.00 | 9,750.00 | 83,523 |
| 2026-07-06 | 10,950.00 | 11,150.00 | 10,030.00 | 10,310.00 | 10,310.00 | 46,474 |
| 2026-07-03 | 10,330.00 | 10,950.00 | 9,820.00 | 10,850.00 | 10,850.00 | 65,198 |
| 2026-07-02 | 11,890.00 | 11,940.00 | 10,050.00 | 10,310.00 | 10,310.00 | 114,506 |
| 2026-07-01 | 12,400.00 | 12,970.00 | 11,900.00 | 11,990.00 | 11,990.00 | 55,969 |
| 2026-06-30 | 12,610.00 | 13,240.00 | 12,480.00 | 12,510.00 | 12,510.00 | 48,328 |
| 2026-06-29 | 12,280.00 | 12,760.00 | 11,510.00 | 12,620.00 | 12,620.00 | 102,401 |
| 2026-06-26 | 11,340.00 | 12,000.00 | 11,090.00 | 11,820.00 | 11,820.00 | 121,263 |
| 2026-06-25 | 12,610.00 | 13,280.00 | 11,450.00 | 11,450.00 | 11,450.00 | 75,259 |
| 2026-06-24 | 12,750.00 | 13,370.00 | 11,720.00 | 12,280.00 | 12,280.00 | 147,859 |
| 2026-06-23 | 14,900.00 | 14,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 169,666 |
| 2026-06-22 | 14,390.00 | 15,300.00 | 13,850.00 | 14,900.00 | 14,900.00 | 278,674 |
| 2026-06-19 | 15,360.00 | 15,680.00 | 13,730.00 | 14,600.00 | 14,600.00 | 156,555 |
| 2026-06-18 | 14,150.00 | 15,540.00 | 13,880.00 | 15,300.00 | 15,300.00 | 248,302 |
| 2026-06-17 | 14,000.00 | 15,260.00 | 13,600.00 | 14,220.00 | 14,220.00 | 237,228 |
| 2026-06-16 | 13,730.00 | 14,110.00 | 13,460.00 | 14,000.00 | 14,000.00 | 89,910 |
| 2026-06-15 | 14,570.00 | 14,700.00 | 13,500.00 | 13,810.00 | 13,810.00 | 81,574 |
| 2026-06-12 | 13,420.00 | 14,860.00 | 13,290.00 | 14,280.00 | 14,280.00 | 167,895 |
| 2026-06-11 | 11,950.00 | 13,340.00 | 11,900.00 | 13,070.00 | 13,070.00 | 64,653 |
| 2026-06-10 | 13,070.00 | 13,160.00 | 12,020.00 | 12,430.00 | 12,430.00 | 92,730 |
| 2026-06-09 | 11,350.00 | 13,820.00 | 11,350.00 | 13,070.00 | 13,070.00 | 257,567 |
| 2026-06-08 | 11,760.00 | 12,670.00 | 10,950.00 | 11,170.00 | 11,170.00 | 158,907 |
| 2026-06-05 | 12,670.00 | 12,670.00 | 11,700.00 | 11,900.00 | 11,900.00 | 70,064 |
| 2026-06-04 | 12,150.00 | 13,540.00 | 12,150.00 | 12,670.00 | 12,670.00 | 130,579 |
| 2026-06-02 | 12,410.00 | 13,240.00 | 11,630.00 | 12,150.00 | 12,150.00 | 193,714 |
| 2026-06-01 | 12,980.00 | 12,980.00 | 12,060.00 | 12,150.00 | 12,150.00 | 117,055 |
| 2026-05-29 | 14,120.00 | 14,120.00 | 12,880.00 | 13,020.00 | 13,020.00 | 89,301 |
| 2026-05-28 | 14,410.00 | 14,410.00 | 13,200.00 | 13,710.00 | 13,710.00 | 94,752 |
| 2026-05-27 | 14,900.00 | 15,340.00 | 14,270.00 | 14,410.00 | 14,410.00 | 116,733 |
| 2026-05-26 | 14,430.00 | 15,310.00 | 14,210.00 | 14,710.00 | 14,710.00 | 155,225 |
| 2026-05-22 | 14,000.00 | 14,350.00 | 13,920.00 | 14,050.00 | 14,050.00 | 86,406 |
| 2026-05-21 | 13,010.00 | 14,040.00 | 13,000.00 | 14,000.00 | 14,000.00 | 214,642 |
| 2026-05-20 | 12,900.00 | 12,900.00 | 12,200.00 | 12,590.00 | 12,590.00 | 84,335 |
| 2026-05-19 | 12,900.00 | 13,200.00 | 12,290.00 | 12,600.00 | 12,600.00 | 104,667 |
| 2026-05-18 | 13,360.00 | 13,450.00 | 12,360.00 | 13,330.00 | 13,330.00 | 120,222 |
| 2026-05-15 | 14,770.00 | 15,090.00 | 13,350.00 | 13,720.00 | 13,720.00 | 149,044 |
| 2026-05-14 | 15,550.00 | 15,550.00 | 14,110.00 | 14,770.00 | 14,770.00 | 203,069 |
| 2026-05-13 | 15,000.00 | 16,200.00 | 14,660.00 | 15,550.00 | 15,550.00 | 257,969 |
| 2026-05-12 | 17,000.00 | 17,120.00 | 15,130.00 | 15,330.00 | 15,330.00 | 283,250 |
| 2026-05-11 | 17,350.00 | 17,560.00 | 16,500.00 | 17,000.00 | 17,000.00 | 261,561 |
| 2026-05-08 | 16,880.00 | 17,000.00 | 16,140.00 | 16,990.00 | 16,990.00 | 193,368 |
| 2026-05-07 | 18,400.00 | 18,400.00 | 16,650.00 | 17,150.00 | 17,150.00 | 286,388 |
| 2026-05-06 | 17,610.00 | 19,500.00 | 17,590.00 | 18,190.00 | 18,190.00 | 1,431,664 |
| 2026-05-04 | 15,370.00 | 19,000.00 | 15,250.00 | 17,440.00 | 17,440.00 | 2,641,029 |
| 2026-04-30 | 15,060.00 | 15,470.00 | 14,960.00 | 15,080.00 | 15,080.00 | 136,646 |
| 2026-04-29 | 14,780.00 | 15,500.00 | 14,710.00 | 15,000.00 | 15,000.00 | 149,493 |
| 2026-04-28 | 15,550.00 | 15,560.00 | 14,800.00 | 14,860.00 | 14,860.00 | 179,320 |
| 2026-04-27 | 15,600.00 | 15,730.00 | 15,110.00 | 15,370.00 | 15,370.00 | 238,355 |
| 2026-04-24 | 14,680.00 | 15,400.00 | 14,660.00 | 15,340.00 | 15,340.00 | 295,598 |
| 2026-04-23 | 15,100.00 | 15,200.00 | 14,260.00 | 14,580.00 | 14,580.00 | 181,001 |
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.