IMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10,810.00 | 10,810.00 | 10,350.00 | 10,380.00 | 10,380.00 | 75,944 |
| 2025-10-27 | 11,000.00 | 11,000.00 | 10,590.00 | 10,830.00 | 10,830.00 | 62,344 |
| 2025-10-24 | 11,100.00 | 11,100.00 | 10,670.00 | 10,730.00 | 10,730.00 | 37,739 |
| 2025-10-23 | 10,630.00 | 10,870.00 | 10,580.00 | 10,650.00 | 10,650.00 | 73,127 |
| 2025-10-22 | 11,110.00 | 11,110.00 | 10,640.00 | 10,940.00 | 10,940.00 | 69,965 |
| 2025-10-21 | 11,430.00 | 11,670.00 | 11,110.00 | 11,110.00 | 11,110.00 | 97,492 |
| 2025-10-20 | 11,390.00 | 11,620.00 | 11,270.00 | 11,420.00 | 11,420.00 | 51,563 |
| 2025-10-17 | 11,620.00 | 11,770.00 | 11,320.00 | 11,350.00 | 11,350.00 | 64,525 |
| 2025-10-16 | 11,740.00 | 11,790.00 | 11,500.00 | 11,620.00 | 11,620.00 | 90,629 |
| 2025-10-15 | 11,540.00 | 11,800.00 | 11,310.00 | 11,740.00 | 11,740.00 | 81,691 |
| 2025-10-14 | 12,060.00 | 12,070.00 | 11,200.00 | 11,440.00 | 11,440.00 | 201,064 |
| 2025-10-13 | 11,330.00 | 11,760.00 | 11,250.00 | 11,690.00 | 11,690.00 | 89,882 |
| 2025-10-10 | 11,850.00 | 12,070.00 | 11,620.00 | 11,670.00 | 11,670.00 | 141,411 |
| 2025-10-02 | 11,350.00 | 11,910.00 | 11,200.00 | 11,550.00 | 11,550.00 | 224,953 |
| 2025-10-01 | 10,430.00 | 11,210.00 | 10,430.00 | 11,070.00 | 11,070.00 | 118,633 |
| 2025-09-30 | 10,610.00 | 10,850.00 | 10,400.00 | 10,430.00 | 10,430.00 | 27,673 |
| 2025-09-29 | 10,600.00 | 10,900.00 | 9,880.00 | 10,600.00 | 10,600.00 | 64,620 |
| 2025-09-26 | 10,900.00 | 10,910.00 | 10,350.00 | 10,400.00 | 10,400.00 | 76,518 |
| 2025-09-25 | 11,280.00 | 11,280.00 | 10,880.00 | 10,900.00 | 10,900.00 | 49,635 |
| 2025-09-24 | 11,160.00 | 11,280.00 | 10,810.00 | 11,280.00 | 11,280.00 | 95,499 |
| 2025-09-23 | 11,370.00 | 11,520.00 | 11,000.00 | 11,260.00 | 11,260.00 | 92,093 |
| 2025-09-22 | 11,320.00 | 11,500.00 | 11,210.00 | 11,320.00 | 11,320.00 | 63,257 |
| 2025-09-19 | 11,700.00 | 11,750.00 | 10,880.00 | 11,320.00 | 11,320.00 | 92,430 |
| 2025-09-18 | 11,190.00 | 11,620.00 | 11,070.00 | 11,460.00 | 11,460.00 | 143,536 |
| 2025-09-17 | 11,330.00 | 11,330.00 | 10,880.00 | 11,190.00 | 11,190.00 | 87,593 |
| 2025-09-16 | 11,350.00 | 11,390.00 | 11,010.00 | 11,360.00 | 11,360.00 | 118,969 |
| 2025-09-15 | 11,280.00 | 11,550.00 | 11,010.00 | 11,230.00 | 11,230.00 | 137,847 |
| 2025-09-12 | 11,250.00 | 11,890.00 | 11,000.00 | 11,250.00 | 11,250.00 | 573,663 |
| 2025-09-11 | 10,500.00 | 11,190.00 | 10,450.00 | 11,190.00 | 11,190.00 | 279,017 |
| 2025-09-10 | 10,250.00 | 10,450.00 | 10,250.00 | 10,420.00 | 10,420.00 | 66,264 |
| 2025-09-09 | 10,170.00 | 10,350.00 | 10,090.00 | 10,330.00 | 10,330.00 | 84,200 |
| 2025-09-08 | 10,020.00 | 10,170.00 | 9,970.00 | 10,100.00 | 10,100.00 | 36,970 |
| 2025-09-05 | 10,050.00 | 10,200.00 | 9,900.00 | 10,020.00 | 10,020.00 | 37,726 |
| 2025-09-04 | 9,970.00 | 10,170.00 | 9,940.00 | 10,020.00 | 10,020.00 | 29,884 |
| 2025-09-03 | 9,900.00 | 10,200.00 | 9,730.00 | 9,940.00 | 9,940.00 | 56,764 |
| 2025-09-02 | 9,850.00 | 9,900.00 | 9,680.00 | 9,730.00 | 9,730.00 | 30,524 |
| 2025-09-01 | 10,010.00 | 10,060.00 | 9,710.00 | 9,750.00 | 9,750.00 | 57,011 |
| 2025-08-29 | 10,160.00 | 10,330.00 | 10,040.00 | 10,060.00 | 10,060.00 | 24,832 |
| 2025-08-28 | 10,140.00 | 10,270.00 | 9,980.00 | 10,150.00 | 10,150.00 | 29,981 |
| 2025-08-27 | 10,290.00 | 10,450.00 | 10,100.00 | 10,150.00 | 10,150.00 | 32,167 |
| 2025-08-26 | 10,480.00 | 10,500.00 | 10,210.00 | 10,290.00 | 10,290.00 | 55,708 |
| 2025-08-25 | 10,300.00 | 10,880.00 | 10,300.00 | 10,480.00 | 10,480.00 | 198,083 |
| 2025-08-22 | 10,200.00 | 10,700.00 | 10,110.00 | 10,230.00 | 10,230.00 | 77,077 |
| 2025-08-21 | 9,960.00 | 10,380.00 | 9,960.00 | 10,150.00 | 10,150.00 | 42,979 |
| 2025-08-20 | 9,950.00 | 10,430.00 | 9,750.00 | 9,910.00 | 9,910.00 | 62,389 |
| 2025-08-19 | 10,170.00 | 10,300.00 | 10,050.00 | 10,050.00 | 10,050.00 | 34,495 |
| 2025-08-18 | 10,410.00 | 10,410.00 | 10,110.00 | 10,180.00 | 10,180.00 | 39,161 |
| 2025-08-14 | 10,770.00 | 10,770.00 | 10,380.00 | 10,410.00 | 10,410.00 | 46,157 |
| 2025-08-13 | 10,390.00 | 10,840.00 | 10,390.00 | 10,750.00 | 10,750.00 | 133,822 |
| 2025-08-12 | 10,150.00 | 10,650.00 | 10,100.00 | 10,380.00 | 10,380.00 | 169,522 |
| 2025-08-11 | 10,110.00 | 10,200.00 | 10,100.00 | 10,170.00 | 10,170.00 | 30,378 |
| 2025-08-08 | 10,020.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 32,223 |
| 2025-08-07 | 10,150.00 | 10,160.00 | 10,010.00 | 10,020.00 | 10,020.00 | 25,757 |
| 2025-08-06 | 10,180.00 | 10,380.00 | 9,930.00 | 10,130.00 | 10,130.00 | 26,649 |
| 2025-08-05 | 10,300.00 | 10,370.00 | 10,080.00 | 10,100.00 | 10,100.00 | 55,762 |
| 2025-08-04 | 9,760.00 | 10,190.00 | 9,530.00 | 10,120.00 | 10,120.00 | 82,201 |
| 2025-08-01 | 10,000.00 | 10,000.00 | 9,600.00 | 9,660.00 | 9,660.00 | 73,349 |
| 2025-07-31 | 10,110.00 | 10,150.00 | 9,900.00 | 9,990.00 | 9,990.00 | 49,535 |
| 2025-07-30 | 10,030.00 | 10,170.00 | 10,030.00 | 10,090.00 | 10,090.00 | 36,507 |
| 2025-07-29 | 10,200.00 | 10,220.00 | 9,930.00 | 10,030.00 | 10,030.00 | 55,889 |
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.