IMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8,170.00 | 8,590.00 | 8,170.00 | 8,420.00 | 8,420.00 | 64,854 |
| 2026-10-20 | 8,240.00 | 8,470.00 | 7,880.00 | 8,150.00 | 8,150.00 | 32,601 |
| 2026-10-19 | 7,300.00 | 8,320.00 | 7,300.00 | 8,300.00 | 8,300.00 | 34,571 |
| 2026-10-16 | 7,700.00 | 7,940.00 | 7,290.00 | 7,600.00 | 7,600.00 | 20,232 |
| 2026-10-15 | 8,470.00 | 8,470.00 | 7,020.00 | 7,430.00 | 7,430.00 | 64,820 |
| 2026-10-14 | 8,740.00 | 8,790.00 | 8,020.00 | 8,180.00 | 8,180.00 | 31,303 |
| 2026-10-13 | 8,500.00 | 8,670.00 | 7,830.00 | 8,670.00 | 8,670.00 | 60,180 |
| 2026-10-12 | 9,420.00 | 9,420.00 | 8,630.00 | 8,670.00 | 8,670.00 | 45,440 |
| 2026-10-08 | 9,170.00 | 9,500.00 | 9,010.00 | 9,420.00 | 9,420.00 | 67,483 |
| 2026-10-07 | 9,650.00 | 9,780.00 | 9,160.00 | 9,170.00 | 9,170.00 | 49,524 |
| 2026-10-06 | 9,340.00 | 9,500.00 | 9,240.00 | 9,440.00 | 9,440.00 | 25,873 |
| 2026-10-02 | 9,440.00 | 9,650.00 | 9,200.00 | 9,300.00 | 9,300.00 | 54,594 |
| 2026-10-01 | 8,780.00 | 9,300.00 | 8,580.00 | 9,290.00 | 9,290.00 | 44,713 |
| 2026-09-30 | 8,580.00 | 8,830.00 | 8,520.00 | 8,670.00 | 8,670.00 | 37,818 |
| 2026-09-29 | 8,350.00 | 8,570.00 | 8,190.00 | 8,490.00 | 8,490.00 | 26,802 |
| 2026-09-28 | 8,450.00 | 8,480.00 | 8,210.00 | 8,410.00 | 8,410.00 | 31,668 |
| 2026-09-23 | 8,390.00 | 8,390.00 | 8,050.00 | 8,320.00 | 8,320.00 | 22,359 |
| 2026-09-22 | 8,300.00 | 8,560.00 | 8,020.00 | 8,160.00 | 8,160.00 | 46,154 |
| 2026-09-21 | 8,170.00 | 8,200.00 | 7,750.00 | 8,150.00 | 8,150.00 | 67,273 |
| 2026-09-18 | 8,240.00 | 8,360.00 | 7,970.00 | 8,140.00 | 8,140.00 | 59,778 |
| 2026-09-17 | 8,140.00 | 8,430.00 | 8,010.00 | 8,220.00 | 8,220.00 | 14,734 |
| 2026-09-16 | 7,810.00 | 8,150.00 | 7,810.00 | 8,140.00 | 8,140.00 | 7,320 |
| 2026-09-15 | 7,760.00 | 8,290.00 | 7,760.00 | 8,000.00 | 8,000.00 | 16,381 |
| 2026-09-14 | 7,850.00 | 8,150.00 | 7,850.00 | 7,990.00 | 7,990.00 | 7,706 |
| 2026-09-11 | 8,220.00 | 8,220.00 | 7,880.00 | 7,980.00 | 7,980.00 | 19,678 |
| 2026-09-10 | 7,940.00 | 8,300.00 | 7,750.00 | 8,220.00 | 8,220.00 | 29,888 |
| 2026-09-09 | 8,100.00 | 8,390.00 | 7,950.00 | 8,010.00 | 8,010.00 | 31,714 |
| 2026-09-08 | 8,090.00 | 8,420.00 | 7,840.00 | 8,010.00 | 8,010.00 | 34,962 |
| 2026-09-07 | 8,390.00 | 8,500.00 | 7,990.00 | 8,020.00 | 8,020.00 | 44,497 |
| 2026-09-04 | 8,240.00 | 8,410.00 | 8,070.00 | 8,310.00 | 8,310.00 | 9,326 |
| 2026-09-03 | 8,520.00 | 8,590.00 | 8,000.00 | 8,060.00 | 8,060.00 | 28,936 |
| 2026-09-02 | 8,840.00 | 8,840.00 | 8,430.00 | 8,510.00 | 8,510.00 | 13,732 |
| 2026-09-01 | 8,950.00 | 8,950.00 | 8,610.00 | 8,850.00 | 8,850.00 | 8,806 |
| 2026-08-31 | 8,700.00 | 8,980.00 | 8,300.00 | 8,950.00 | 8,950.00 | 10,465 |
| 2026-08-28 | 8,940.00 | 9,240.00 | 8,430.00 | 8,790.00 | 8,790.00 | 13,928 |
| 2026-08-27 | 8,990.00 | 9,190.00 | 8,760.00 | 8,940.00 | 8,940.00 | 12,570 |
| 2026-08-26 | 8,900.00 | 9,130.00 | 8,470.00 | 8,930.00 | 8,930.00 | 30,852 |
| 2026-08-25 | 8,530.00 | 8,900.00 | 8,100.00 | 8,900.00 | 8,900.00 | 21,217 |
| 2026-08-24 | 8,520.00 | 8,690.00 | 8,360.00 | 8,530.00 | 8,530.00 | 39,104 |
| 2026-08-21 | 9,180.00 | 9,180.00 | 8,510.00 | 8,520.00 | 8,520.00 | 27,856 |
| 2026-08-20 | 9,230.00 | 9,290.00 | 8,920.00 | 9,200.00 | 9,200.00 | 33,230 |
| 2026-08-19 | 8,900.00 | 9,270.00 | 8,800.00 | 9,230.00 | 9,230.00 | 27,831 |
| 2026-08-18 | 9,580.00 | 9,720.00 | 9,100.00 | 9,330.00 | 9,330.00 | 107,849 |
| 2026-08-14 | 10,410.00 | 10,540.00 | 9,440.00 | 9,730.00 | 9,730.00 | 107,248 |
| 2026-08-13 | 10,750.00 | 10,750.00 | 10,200.00 | 10,350.00 | 10,350.00 | 45,078 |
| 2026-08-12 | 10,330.00 | 10,350.00 | 9,850.00 | 10,300.00 | 10,300.00 | 22,949 |
| 2026-08-11 | 9,810.00 | 10,190.00 | 9,550.00 | 10,090.00 | 10,090.00 | 23,638 |
| 2026-08-10 | 9,100.00 | 9,810.00 | 9,100.00 | 9,810.00 | 9,810.00 | 29,282 |
| 2026-08-07 | 9,310.00 | 9,500.00 | 8,850.00 | 9,030.00 | 9,030.00 | 17,146 |
| 2026-08-06 | 9,990.00 | 10,060.00 | 9,250.00 | 9,310.00 | 9,310.00 | 26,368 |
| 2026-08-05 | 8,850.00 | 10,400.00 | 8,850.00 | 10,000.00 | 10,000.00 | 93,992 |
| 2026-08-04 | 8,010.00 | 8,880.00 | 8,010.00 | 8,800.00 | 8,800.00 | 67,017 |
| 2026-08-03 | 8,180.00 | 8,710.00 | 7,880.00 | 8,260.00 | 8,260.00 | 35,528 |
| 2026-07-31 | 7,410.00 | 8,270.00 | 7,300.00 | 8,240.00 | 8,240.00 | 33,703 |
| 2026-07-30 | 6,850.00 | 7,130.00 | 6,550.00 | 6,890.00 | 6,890.00 | 45,086 |
| 2026-07-29 | 7,680.00 | 8,080.00 | 6,240.00 | 6,890.00 | 6,890.00 | 109,452 |
| 2026-07-28 | 8,410.00 | 8,460.00 | 7,440.00 | 7,680.00 | 7,680.00 | 64,199 |
| 2026-07-27 | 8,520.00 | 9,200.00 | 8,390.00 | 8,730.00 | 8,730.00 | 17,212 |
| 2026-07-24 | 9,250.00 | 9,250.00 | 8,410.00 | 8,430.00 | 8,430.00 | 63,013 |
| 2026-07-23 | 8,960.00 | 9,250.00 | 8,910.00 | 9,250.00 | 9,250.00 | 35,756 |
Page 1 of 2 · 61 trading daysOlder →
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.