IMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9,880.00 | 10,270.00 | 9,840.00 | 10,200.00 | 10,200.00 | 76,523 |
| 2025-07-25 | 9,840.00 | 9,910.00 | 9,810.00 | 9,850.00 | 9,850.00 | 14,786 |
| 2025-07-24 | 10,060.00 | 10,090.00 | 9,830.00 | 9,840.00 | 9,840.00 | 45,683 |
| 2025-07-23 | 10,220.00 | 10,280.00 | 9,910.00 | 10,020.00 | 10,020.00 | 21,362 |
| 2025-07-22 | 10,230.00 | 10,330.00 | 10,010.00 | 10,020.00 | 10,020.00 | 55,538 |
| 2025-07-21 | 10,450.00 | 10,450.00 | 10,190.00 | 10,310.00 | 10,310.00 | 37,044 |
| 2025-07-18 | 10,380.00 | 10,570.00 | 10,250.00 | 10,360.00 | 10,360.00 | 23,019 |
| 2025-07-17 | 10,430.00 | 10,590.00 | 10,220.00 | 10,380.00 | 10,380.00 | 59,317 |
| 2025-07-16 | 10,500.00 | 10,620.00 | 10,310.00 | 10,520.00 | 10,520.00 | 58,959 |
| 2025-07-15 | 10,390.00 | 10,570.00 | 10,300.00 | 10,500.00 | 10,500.00 | 50,781 |
| 2025-07-14 | 10,590.00 | 10,640.00 | 10,320.00 | 10,400.00 | 10,400.00 | 56,569 |
| 2025-07-11 | 10,340.00 | 10,560.00 | 10,260.00 | 10,370.00 | 10,370.00 | 68,973 |
| 2025-07-10 | 10,200.00 | 10,600.00 | 10,050.00 | 10,340.00 | 10,340.00 | 177,565 |
| 2025-07-09 | 9,920.00 | 10,080.00 | 9,870.00 | 10,060.00 | 10,060.00 | 39,974 |
| 2025-07-08 | 9,890.00 | 9,980.00 | 9,810.00 | 9,900.00 | 9,900.00 | 25,639 |
| 2025-07-07 | 10,070.00 | 10,100.00 | 9,820.00 | 9,890.00 | 9,890.00 | 31,483 |
| 2025-07-04 | 10,100.00 | 10,190.00 | 9,910.00 | 9,950.00 | 9,950.00 | 49,823 |
| 2025-07-03 | 9,730.00 | 10,220.00 | 9,730.00 | 10,100.00 | 10,100.00 | 89,093 |
| 2025-07-02 | 9,740.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 30,334 |
| 2025-07-01 | 10,000.00 | 10,000.00 | 9,700.00 | 9,740.00 | 9,740.00 | 43,692 |
| 2025-06-30 | 9,950.00 | 10,060.00 | 9,850.00 | 9,860.00 | 9,860.00 | 38,094 |
| 2025-06-27 | 10,090.00 | 10,240.00 | 9,890.00 | 9,910.00 | 9,910.00 | 53,838 |
| 2025-06-26 | 10,300.00 | 10,830.00 | 10,030.00 | 10,080.00 | 10,080.00 | 277,576 |
| 2025-06-25 | 10,130.00 | 10,280.00 | 10,030.00 | 10,100.00 | 10,100.00 | 55,980 |
| 2025-06-24 | 9,860.00 | 10,130.00 | 9,850.00 | 10,020.00 | 10,020.00 | 82,171 |
| 2025-06-23 | 9,950.00 | 9,950.00 | 9,560.00 | 9,710.00 | 9,710.00 | 41,435 |
| 2025-06-20 | 9,950.00 | 10,130.00 | 9,860.00 | 9,950.00 | 9,950.00 | 37,501 |
| 2025-06-19 | 10,080.00 | 10,140.00 | 9,890.00 | 9,910.00 | 9,910.00 | 53,294 |
| 2025-06-18 | 9,810.00 | 10,300.00 | 9,740.00 | 10,080.00 | 10,080.00 | 143,520 |
| 2025-06-17 | 9,930.00 | 10,140.00 | 9,600.00 | 9,810.00 | 9,810.00 | 120,244 |
| 2025-06-16 | 9,530.00 | 9,700.00 | 9,440.00 | 9,640.00 | 9,640.00 | 28,367 |
| 2025-06-13 | 10,000.00 | 10,010.00 | 9,600.00 | 9,630.00 | 9,630.00 | 62,047 |
| 2025-06-12 | 9,990.00 | 10,070.00 | 9,850.00 | 9,880.00 | 9,880.00 | 78,443 |
| 2025-06-11 | 10,100.00 | 11,100.00 | 9,510.00 | 9,960.00 | 9,960.00 | 736,725 |
| 2025-06-10 | 9,900.00 | 10,100.00 | 9,760.00 | 9,870.00 | 9,870.00 | 39,081 |
| 2025-06-09 | 9,950.00 | 10,090.00 | 9,890.00 | 9,890.00 | 9,890.00 | 35,558 |
| 2025-06-05 | 9,760.00 | 10,210.00 | 9,740.00 | 9,940.00 | 9,940.00 | 131,776 |
| 2025-06-04 | 9,420.00 | 9,980.00 | 9,420.00 | 9,760.00 | 9,760.00 | 82,537 |
| 2025-06-02 | 9,400.00 | 9,680.00 | 9,380.00 | 9,400.00 | 9,400.00 | 29,180 |
| 2025-05-30 | 9,770.00 | 9,770.00 | 9,390.00 | 9,390.00 | 9,390.00 | 48,993 |
| 2025-05-29 | 9,760.00 | 9,790.00 | 9,590.00 | 9,670.00 | 9,670.00 | 32,827 |
| 2025-05-28 | 9,770.00 | 9,890.00 | 9,620.00 | 9,640.00 | 9,640.00 | 50,437 |
| 2025-05-27 | 9,760.00 | 9,760.00 | 9,540.00 | 9,540.00 | 9,540.00 | 44,718 |
| 2025-05-26 | 9,280.00 | 9,770.00 | 9,280.00 | 9,760.00 | 9,760.00 | 41,732 |
| 2025-05-23 | 9,380.00 | 9,520.00 | 9,270.00 | 9,280.00 | 9,280.00 | 34,776 |
| 2025-05-22 | 9,900.00 | 9,900.00 | 9,380.00 | 9,400.00 | 9,400.00 | 89,155 |
| 2025-05-21 | 10,180.00 | 10,180.00 | 9,880.00 | 9,900.00 | 9,900.00 | 63,990 |
| 2025-05-20 | 9,900.00 | 10,150.00 | 9,850.00 | 10,040.00 | 10,040.00 | 45,733 |
| 2025-05-19 | 10,010.00 | 10,080.00 | 9,690.00 | 9,820.00 | 9,820.00 | 74,054 |
| 2025-05-16 | 10,230.00 | 10,230.00 | 9,960.00 | 10,010.00 | 10,010.00 | 85,999 |
| 2025-05-15 | 10,350.00 | 10,450.00 | 10,190.00 | 10,240.00 | 10,240.00 | 54,884 |
| 2025-05-14 | 10,400.00 | 10,580.00 | 10,320.00 | 10,450.00 | 10,450.00 | 80,140 |
| 2025-05-13 | 10,470.00 | 10,550.00 | 10,260.00 | 10,350.00 | 10,350.00 | 98,978 |
| 2025-05-12 | 10,010.00 | 10,480.00 | 10,010.00 | 10,310.00 | 10,310.00 | 112,204 |
| 2025-05-09 | 10,250.00 | 10,250.00 | 9,980.00 | 10,000.00 | 10,000.00 | 57,366 |
| 2025-05-08 | 10,150.00 | 10,300.00 | 10,110.00 | 10,150.00 | 10,150.00 | 46,116 |
| 2025-05-07 | 10,010.00 | 10,200.00 | 9,990.00 | 10,110.00 | 10,110.00 | 50,505 |
| 2025-05-02 | 10,060.00 | 10,150.00 | 9,950.00 | 9,950.00 | 9,950.00 | 38,229 |
| 2025-04-30 | 10,200.00 | 10,290.00 | 10,030.00 | 10,050.00 | 10,050.00 | 61,125 |
| 2025-04-29 | 10,210.00 | 10,370.00 | 10,130.00 | 10,230.00 | 10,230.00 | 45,368 |
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.