IMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 15,090.00 | 15,100.00 | 14,500.00 | 15,070.00 | 15,070.00 | 201,027 |
| 2026-04-21 | 15,580.00 | 15,580.00 | 14,930.00 | 15,100.00 | 15,100.00 | 279,928 |
| 2026-04-20 | 14,340.00 | 16,060.00 | 14,200.00 | 15,550.00 | 15,550.00 | 909,454 |
| 2026-04-17 | 13,500.00 | 14,430.00 | 13,350.00 | 14,340.00 | 14,340.00 | 382,273 |
| 2026-04-16 | 13,710.00 | 13,710.00 | 13,240.00 | 13,580.00 | 13,580.00 | 157,055 |
| 2026-04-15 | 13,770.00 | 14,350.00 | 13,420.00 | 13,530.00 | 13,530.00 | 445,127 |
| 2026-04-14 | 12,950.00 | 13,810.00 | 12,860.00 | 13,410.00 | 13,410.00 | 484,874 |
| 2026-04-13 | 12,350.00 | 12,950.00 | 12,150.00 | 12,740.00 | 12,740.00 | 172,102 |
| 2026-04-10 | 12,240.00 | 12,690.00 | 12,080.00 | 12,490.00 | 12,490.00 | 148,932 |
| 2026-04-09 | 12,490.00 | 12,630.00 | 11,710.00 | 12,010.00 | 12,010.00 | 141,733 |
| 2026-04-08 | 12,200.00 | 12,700.00 | 12,100.00 | 12,680.00 | 12,680.00 | 180,282 |
| 2026-04-07 | 11,870.00 | 12,290.00 | 11,530.00 | 11,700.00 | 11,700.00 | 85,942 |
| 2026-04-06 | 11,760.00 | 12,450.00 | 11,700.00 | 11,720.00 | 11,720.00 | 146,810 |
| 2026-04-03 | 11,630.00 | 11,930.00 | 11,310.00 | 11,680.00 | 11,680.00 | 102,454 |
| 2026-04-02 | 12,660.00 | 12,830.00 | 11,150.00 | 11,520.00 | 11,520.00 | 335,172 |
| 2026-04-01 | 12,170.00 | 12,830.00 | 12,140.00 | 12,730.00 | 12,730.00 | 445,450 |
| 2026-03-31 | 13,150.00 | 13,150.00 | 11,610.00 | 11,680.00 | 11,680.00 | 842,071 |
| 2026-03-30 | 10,650.00 | 14,360.00 | 10,220.00 | 13,710.00 | 13,710.00 | 2,789,621 |
| 2026-03-27 | 10,770.00 | 11,240.00 | 10,670.00 | 11,050.00 | 11,050.00 | 54,695 |
| 2026-03-26 | 12,290.00 | 12,290.00 | 11,290.00 | 11,350.00 | 11,350.00 | 101,332 |
| 2026-03-25 | 12,100.00 | 12,560.00 | 11,910.00 | 12,290.00 | 12,290.00 | 87,613 |
| 2026-03-24 | 11,790.00 | 11,990.00 | 11,400.00 | 11,900.00 | 11,900.00 | 45,960 |
| 2026-03-23 | 12,080.00 | 12,320.00 | 11,430.00 | 11,440.00 | 11,440.00 | 74,605 |
| 2026-03-20 | 12,380.00 | 12,520.00 | 12,010.00 | 12,350.00 | 12,350.00 | 60,508 |
| 2026-03-19 | 12,150.00 | 12,480.00 | 12,100.00 | 12,240.00 | 12,240.00 | 67,919 |
| 2026-03-18 | 12,130.00 | 12,590.00 | 12,130.00 | 12,550.00 | 12,550.00 | 92,994 |
| 2026-03-17 | 12,370.00 | 12,890.00 | 11,955.00 | 11,980.00 | 11,980.00 | 110,870 |
| 2026-03-16 | 12,140.00 | 12,350.00 | 12,010.00 | 12,250.00 | 12,250.00 | 48,812 |
| 2026-03-13 | 12,100.00 | 12,400.00 | 11,900.00 | 12,190.00 | 12,190.00 | 56,867 |
| 2026-03-12 | 12,500.00 | 12,690.00 | 12,180.00 | 12,440.00 | 12,440.00 | 56,423 |
| 2026-03-11 | 12,630.00 | 13,070.00 | 12,300.00 | 12,590.00 | 12,590.00 | 134,753 |
| 2026-03-10 | 12,370.00 | 12,640.00 | 12,060.00 | 12,550.00 | 12,550.00 | 128,800 |
| 2026-03-09 | 12,430.00 | 12,650.00 | 11,350.00 | 11,700.00 | 11,700.00 | 167,405 |
| 2026-03-06 | 12,500.00 | 13,240.00 | 12,260.00 | 13,230.00 | 13,230.00 | 137,231 |
| 2026-03-05 | 11,310.00 | 12,560.00 | 11,300.00 | 12,540.00 | 12,540.00 | 194,598 |
| 2026-03-04 | 12,050.00 | 12,220.00 | 10,410.00 | 10,520.00 | 10,520.00 | 261,390 |
| 2026-03-03 | 13,050.00 | 13,530.00 | 12,300.00 | 12,300.00 | 12,300.00 | 229,727 |
| 2026-02-27 | 13,650.00 | 13,750.00 | 13,100.00 | 13,180.00 | 13,180.00 | 178,711 |
| 2026-02-26 | 13,240.00 | 14,150.00 | 13,240.00 | 13,700.00 | 13,700.00 | 567,247 |
| 2026-02-25 | 13,580.00 | 13,620.00 | 13,110.00 | 13,110.00 | 13,110.00 | 259,187 |
| 2026-02-24 | 12,700.00 | 13,370.00 | 12,690.00 | 13,230.00 | 13,230.00 | 207,347 |
| 2026-02-23 | 13,310.00 | 13,560.00 | 12,710.00 | 12,820.00 | 12,820.00 | 276,881 |
| 2026-02-20 | 13,040.00 | 13,510.00 | 12,560.00 | 12,960.00 | 12,960.00 | 349,735 |
| 2026-02-19 | 12,710.00 | 13,400.00 | 12,330.00 | 13,210.00 | 13,210.00 | 709,663 |
| 2026-02-13 | 12,600.00 | 12,630.00 | 12,180.00 | 12,300.00 | 12,300.00 | 285,428 |
| 2026-02-12 | 13,200.00 | 13,680.00 | 12,600.00 | 12,800.00 | 12,800.00 | 818,035 |
| 2026-02-11 | 13,420.00 | 13,420.00 | 12,710.00 | 13,000.00 | 13,000.00 | 579,280 |
| 2026-02-10 | 14,350.00 | 15,170.00 | 13,190.00 | 13,540.00 | 13,540.00 | 4,074,010 |
| 2026-02-09 | 10,580.00 | 13,050.00 | 10,320.00 | 13,050.00 | 13,050.00 | 1,749,415 |
| 2026-02-06 | 9,870.00 | 10,110.00 | 9,210.00 | 10,040.00 | 10,040.00 | 103,770 |
| 2026-02-05 | 10,380.00 | 10,390.00 | 9,930.00 | 9,970.00 | 9,970.00 | 81,899 |
| 2026-02-04 | 10,430.00 | 10,430.00 | 10,170.00 | 10,390.00 | 10,390.00 | 76,156 |
| 2026-02-03 | 9,930.00 | 10,470.00 | 9,890.00 | 10,450.00 | 10,450.00 | 144,557 |
| 2026-02-02 | 10,080.00 | 10,180.00 | 9,640.00 | 9,640.00 | 9,640.00 | 91,118 |
| 2026-01-30 | 10,150.00 | 10,470.00 | 10,010.00 | 10,100.00 | 10,100.00 | 185,782 |
| 2026-01-29 | 10,230.00 | 10,390.00 | 9,720.00 | 10,150.00 | 10,150.00 | 108,858 |
| 2026-01-28 | 9,950.00 | 10,160.00 | 9,900.00 | 10,130.00 | 10,130.00 | 112,973 |
| 2026-01-27 | 9,610.00 | 9,860.00 | 9,610.00 | 9,860.00 | 9,860.00 | 46,485 |
| 2026-01-26 | 9,470.00 | 9,870.00 | 9,440.00 | 9,800.00 | 9,800.00 | 62,057 |
| 2026-01-23 | 9,500.00 | 9,530.00 | 9,150.00 | 9,470.00 | 9,470.00 | 51,395 |
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.