IMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9,730.00 | 9,730.00 | 9,300.00 | 9,520.00 | 9,520.00 | 46,466 |
| 2026-01-21 | 9,350.00 | 9,540.00 | 9,140.00 | 9,290.00 | 9,290.00 | 34,413 |
| 2026-01-20 | 9,530.00 | 9,680.00 | 9,190.00 | 9,550.00 | 9,550.00 | 46,059 |
| 2026-01-19 | 9,380.00 | 9,550.00 | 9,280.00 | 9,530.00 | 9,530.00 | 40,203 |
| 2026-01-16 | 9,570.00 | 9,740.00 | 9,270.00 | 9,380.00 | 9,380.00 | 48,835 |
| 2026-01-15 | 9,700.00 | 9,700.00 | 9,280.00 | 9,540.00 | 9,540.00 | 35,473 |
| 2026-01-14 | 9,620.00 | 9,760.00 | 9,550.00 | 9,610.00 | 9,610.00 | 32,981 |
| 2026-01-13 | 9,660.00 | 9,870.00 | 9,500.00 | 9,690.00 | 9,690.00 | 51,230 |
| 2026-01-12 | 9,730.00 | 9,970.00 | 9,600.00 | 9,700.00 | 9,700.00 | 32,860 |
| 2026-01-09 | 9,730.00 | 9,880.00 | 9,500.00 | 9,730.00 | 9,730.00 | 43,352 |
| 2026-01-08 | 10,080.00 | 10,250.00 | 9,840.00 | 9,840.00 | 9,840.00 | 47,715 |
| 2026-01-07 | 10,450.00 | 10,570.00 | 9,930.00 | 10,080.00 | 10,080.00 | 81,337 |
| 2026-01-06 | 10,380.00 | 10,510.00 | 10,220.00 | 10,370.00 | 10,370.00 | 65,637 |
| 2026-01-05 | 10,550.00 | 10,680.00 | 10,100.00 | 10,420.00 | 10,420.00 | 108,751 |
| 2026-01-02 | 9,620.00 | 10,280.00 | 9,620.00 | 10,270.00 | 10,270.00 | 143,301 |
| 2025-12-30 | 9,400.00 | 9,890.00 | 9,360.00 | 9,620.00 | 9,620.00 | 103,263 |
| 2025-12-29 | 9,050.00 | 9,480.00 | 9,050.00 | 9,450.00 | 9,450.00 | 49,182 |
| 2025-12-26 | 8,870.00 | 9,360.00 | 8,870.00 | 9,060.00 | 9,060.00 | 68,876 |
| 2025-12-24 | 8,950.00 | 9,080.00 | 8,860.00 | 8,860.00 | 8,860.00 | 24,183 |
| 2025-12-23 | 9,220.00 | 9,380.00 | 8,900.00 | 8,930.00 | 8,930.00 | 33,675 |
| 2025-12-22 | 9,450.00 | 9,590.00 | 9,250.00 | 9,290.00 | 9,290.00 | 49,588 |
| 2025-12-19 | 9,010.00 | 9,750.00 | 8,900.00 | 9,420.00 | 9,420.00 | 248,750 |
| 2025-12-18 | 8,730.00 | 8,930.00 | 8,660.00 | 8,890.00 | 8,890.00 | 33,129 |
| 2025-12-17 | 9,200.00 | 9,200.00 | 8,750.00 | 8,890.00 | 8,890.00 | 17,030 |
| 2025-12-16 | 9,010.00 | 9,500.00 | 8,900.00 | 8,900.00 | 8,900.00 | 19,927 |
| 2025-12-15 | 9,200.00 | 9,200.00 | 9,000.00 | 9,110.00 | 9,110.00 | 27,224 |
| 2025-12-12 | 9,180.00 | 9,300.00 | 9,110.00 | 9,270.00 | 9,270.00 | 39,409 |
| 2025-12-11 | 9,130.00 | 9,240.00 | 9,020.00 | 9,180.00 | 9,180.00 | 15,347 |
| 2025-12-10 | 9,060.00 | 9,270.00 | 9,060.00 | 9,120.00 | 9,120.00 | 28,862 |
| 2025-12-09 | 9,150.00 | 9,370.00 | 9,100.00 | 9,100.00 | 9,100.00 | 15,786 |
| 2025-12-08 | 9,090.00 | 9,250.00 | 9,010.00 | 9,150.00 | 9,150.00 | 35,101 |
| 2025-12-05 | 9,100.00 | 9,160.00 | 8,970.00 | 9,060.00 | 9,060.00 | 22,074 |
| 2025-12-04 | 9,360.00 | 9,410.00 | 9,050.00 | 9,050.00 | 9,050.00 | 23,318 |
| 2025-12-03 | 9,310.00 | 9,580.00 | 9,240.00 | 9,360.00 | 9,360.00 | 26,211 |
| 2025-12-02 | 9,600.00 | 9,600.00 | 9,200.00 | 9,310.00 | 9,310.00 | 32,299 |
| 2025-12-01 | 9,350.00 | 9,590.00 | 9,260.00 | 9,330.00 | 9,330.00 | 30,033 |
| 2025-11-28 | 8,780.00 | 9,230.00 | 8,780.00 | 9,160.00 | 9,160.00 | 36,444 |
| 2025-11-27 | 8,820.00 | 8,970.00 | 8,700.00 | 8,780.00 | 8,780.00 | 15,314 |
| 2025-11-26 | 8,710.00 | 8,970.00 | 8,610.00 | 8,820.00 | 8,820.00 | 19,747 |
| 2025-11-25 | 8,480.00 | 8,920.00 | 8,480.00 | 8,710.00 | 8,710.00 | 52,445 |
| 2025-11-24 | 8,650.00 | 8,660.00 | 8,420.00 | 8,420.00 | 8,420.00 | 28,390 |
| 2025-11-21 | 8,780.00 | 9,010.00 | 8,520.00 | 8,560.00 | 8,560.00 | 55,219 |
| 2025-11-20 | 8,960.00 | 9,210.00 | 8,960.00 | 9,160.00 | 9,160.00 | 24,114 |
| 2025-11-19 | 9,010.00 | 9,130.00 | 8,720.00 | 8,910.00 | 8,910.00 | 44,409 |
| 2025-11-18 | 9,570.00 | 9,620.00 | 9,000.00 | 9,010.00 | 9,010.00 | 46,844 |
| 2025-11-17 | 9,150.00 | 9,630.00 | 8,900.00 | 9,620.00 | 9,620.00 | 77,813 |
| 2025-11-14 | 9,240.00 | 9,430.00 | 8,830.00 | 8,840.00 | 8,840.00 | 52,698 |
| 2025-11-13 | 9,400.00 | 9,420.00 | 9,220.00 | 9,260.00 | 9,260.00 | 35,678 |
| 2025-11-12 | 9,150.00 | 9,590.00 | 9,070.00 | 9,410.00 | 9,410.00 | 45,473 |
| 2025-11-11 | 9,420.00 | 9,540.00 | 9,060.00 | 9,150.00 | 9,150.00 | 43,676 |
| 2025-11-10 | 8,970.00 | 9,490.00 | 8,830.00 | 9,250.00 | 9,250.00 | 61,129 |
| 2025-11-07 | 9,220.00 | 9,390.00 | 8,850.00 | 8,950.00 | 8,950.00 | 73,082 |
| 2025-11-06 | 9,260.00 | 9,630.00 | 9,260.00 | 9,500.00 | 9,500.00 | 41,464 |
| 2025-11-05 | 9,700.00 | 9,700.00 | 8,850.00 | 9,250.00 | 9,250.00 | 104,082 |
| 2025-11-04 | 10,180.00 | 10,180.00 | 9,700.00 | 9,700.00 | 9,700.00 | 100,342 |
| 2025-11-03 | 10,300.00 | 10,300.00 | 9,970.00 | 10,000.00 | 10,000.00 | 89,474 |
| 2025-10-31 | 10,060.00 | 10,230.00 | 10,030.00 | 10,170.00 | 10,170.00 | 32,605 |
| 2025-10-30 | 10,510.00 | 10,510.00 | 10,060.00 | 10,130.00 | 10,130.00 | 47,351 |
| 2025-10-29 | 10,460.00 | 10,560.00 | 10,300.00 | 10,370.00 | 10,370.00 | 44,777 |
| 2025-10-28 | 10,810.00 | 10,810.00 | 10,350.00 | 10,380.00 | 10,380.00 | 75,944 |
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.