IVIM Technology, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3,790.00 | 3,815.00 | 3,750.00 | 3,780.00 | 3,780.00 | 115,776 |
| 2025-04-24 | 3,825.00 | 3,850.00 | 3,755.00 | 3,770.00 | 3,770.00 | 229,409 |
| 2025-04-23 | 3,990.00 | 4,020.00 | 3,750.00 | 3,820.00 | 3,820.00 | 820,550 |
| 2025-04-22 | 3,720.00 | 4,090.00 | 3,720.00 | 3,925.00 | 3,925.00 | 831,207 |
| 2025-04-21 | 3,800.00 | 3,850.00 | 3,750.00 | 3,750.00 | 3,750.00 | 125,334 |
| 2025-04-18 | 3,840.00 | 3,870.00 | 3,730.00 | 3,835.00 | 3,835.00 | 194,984 |
| 2025-04-17 | 3,940.00 | 3,990.00 | 3,825.00 | 3,840.00 | 3,840.00 | 271,008 |
| 2025-04-16 | 3,910.00 | 4,010.00 | 3,860.00 | 3,965.00 | 3,965.00 | 294,818 |
| 2025-04-15 | 3,935.00 | 3,950.00 | 3,845.00 | 3,910.00 | 3,910.00 | 235,702 |
| 2025-04-14 | 4,115.00 | 4,195.00 | 3,855.00 | 3,900.00 | 3,900.00 | 990,761 |
| 2025-04-11 | 3,940.00 | 4,890.00 | 3,810.00 | 4,115.00 | 4,115.00 | 2,039,733 |
| 2025-04-10 | 3,930.00 | 3,930.00 | 3,835.00 | 3,900.00 | 3,900.00 | 98,869 |
| 2025-04-09 | 3,715.00 | 3,795.00 | 3,660.00 | 3,725.00 | 3,725.00 | 74,334 |
| 2025-04-08 | 3,715.00 | 3,935.00 | 3,715.00 | 3,795.00 | 3,795.00 | 64,838 |
| 2025-04-07 | 4,050.00 | 4,050.00 | 3,710.00 | 3,710.00 | 3,710.00 | 120,747 |
| 2025-04-04 | 3,975.00 | 4,190.00 | 3,970.00 | 4,095.00 | 4,095.00 | 53,785 |
| 2025-04-03 | 4,050.00 | 4,125.00 | 3,960.00 | 4,110.00 | 4,110.00 | 60,780 |
| 2025-04-02 | 4,150.00 | 4,225.00 | 4,060.00 | 4,085.00 | 4,085.00 | 52,926 |
| 2025-04-01 | 4,005.00 | 4,250.00 | 4,005.00 | 4,140.00 | 4,140.00 | 84,302 |
| 2025-03-31 | 3,970.00 | 4,120.00 | 3,970.00 | 3,995.00 | 3,995.00 | 87,660 |
| 2025-03-28 | 4,310.00 | 4,405.00 | 4,090.00 | 4,140.00 | 4,140.00 | 116,495 |
| 2025-03-27 | 4,610.00 | 4,630.00 | 4,315.00 | 4,315.00 | 4,315.00 | 169,469 |
| 2025-03-26 | 4,635.00 | 4,730.00 | 4,590.00 | 4,645.00 | 4,645.00 | 54,760 |
| 2025-03-25 | 4,650.00 | 4,790.00 | 4,585.00 | 4,635.00 | 4,635.00 | 49,445 |
| 2025-03-24 | 4,525.00 | 4,755.00 | 4,525.00 | 4,630.00 | 4,630.00 | 47,613 |
| 2025-03-21 | 4,810.00 | 4,920.00 | 4,505.00 | 4,585.00 | 4,585.00 | 180,613 |
| 2025-03-20 | 5,030.00 | 5,080.00 | 4,810.00 | 4,845.00 | 4,845.00 | 99,376 |
| 2025-03-19 | 4,980.00 | 5,080.00 | 4,940.00 | 4,980.00 | 4,980.00 | 112,082 |
| 2025-03-18 | 5,280.00 | 5,280.00 | 4,980.00 | 4,980.00 | 4,980.00 | 95,067 |
| 2025-03-17 | 5,110.00 | 5,200.00 | 4,975.00 | 5,170.00 | 5,170.00 | 130,926 |
| 2025-03-14 | 4,920.00 | 5,090.00 | 4,920.00 | 5,040.00 | 5,040.00 | 110,991 |
| 2025-03-13 | 5,090.00 | 5,120.00 | 4,915.00 | 4,930.00 | 4,930.00 | 90,684 |
| 2025-03-12 | 4,780.00 | 5,090.00 | 4,775.00 | 5,050.00 | 5,050.00 | 102,097 |
| 2025-03-11 | 4,800.00 | 4,870.00 | 4,635.00 | 4,795.00 | 4,795.00 | 158,054 |
| 2025-03-10 | 4,880.00 | 5,030.00 | 4,860.00 | 4,865.00 | 4,865.00 | 110,180 |
| 2025-03-07 | 4,905.00 | 5,180.00 | 4,865.00 | 4,880.00 | 4,880.00 | 181,001 |
| 2025-03-06 | 5,170.00 | 5,240.00 | 4,990.00 | 5,000.00 | 5,000.00 | 163,339 |
| 2025-03-05 | 5,140.00 | 5,290.00 | 5,030.00 | 5,150.00 | 5,150.00 | 177,289 |
| 2025-03-04 | 5,170.00 | 5,170.00 | 4,910.00 | 5,130.00 | 5,130.00 | 283,105 |
| 2025-02-28 | 5,350.00 | 5,400.00 | 5,230.00 | 5,310.00 | 5,310.00 | 321,102 |
| 2025-02-27 | 6,010.00 | 6,020.00 | 5,480.00 | 5,550.00 | 5,550.00 | 875,790 |
| 2025-02-26 | 5,340.00 | 5,960.00 | 5,290.00 | 5,960.00 | 5,960.00 | 1,781,739 |
| 2025-02-25 | 5,150.00 | 5,450.00 | 5,050.00 | 5,250.00 | 5,250.00 | 225,352 |
| 2025-02-24 | 5,380.00 | 5,390.00 | 5,190.00 | 5,250.00 | 5,250.00 | 248,632 |
| 2025-02-21 | 5,420.00 | 5,720.00 | 5,320.00 | 5,440.00 | 5,440.00 | 582,387 |
| 2025-02-20 | 5,380.00 | 5,670.00 | 5,240.00 | 5,310.00 | 5,310.00 | 627,022 |
| 2025-02-19 | 5,610.00 | 5,760.00 | 5,390.00 | 5,420.00 | 5,420.00 | 732,708 |
| 2025-02-18 | 5,180.00 | 6,070.00 | 5,180.00 | 5,700.00 | 5,700.00 | 4,236,335 |
| 2025-02-17 | 4,795.00 | 5,310.00 | 4,660.00 | 5,200.00 | 5,200.00 | 767,229 |
| 2025-02-14 | 4,630.00 | 4,780.00 | 4,500.00 | 4,765.00 | 4,765.00 | 122,204 |
| 2025-02-13 | 4,835.00 | 4,880.00 | 4,575.00 | 4,680.00 | 4,680.00 | 191,033 |
| 2025-02-12 | 4,970.00 | 4,970.00 | 4,760.00 | 4,765.00 | 4,765.00 | 174,265 |
| 2025-02-11 | 5,070.00 | 5,260.00 | 4,915.00 | 4,925.00 | 4,925.00 | 324,616 |
| 2025-02-10 | 4,820.00 | 5,200.00 | 4,750.00 | 5,070.00 | 5,070.00 | 330,142 |
| 2025-02-07 | 5,000.00 | 5,120.00 | 4,805.00 | 4,860.00 | 4,860.00 | 187,137 |
| 2025-02-06 | 5,140.00 | 5,300.00 | 4,935.00 | 4,975.00 | 4,975.00 | 294,656 |
| 2025-02-05 | 4,840.00 | 5,180.00 | 4,830.00 | 5,140.00 | 5,140.00 | 452,348 |
| 2025-02-04 | 4,865.00 | 5,020.00 | 4,805.00 | 4,845.00 | 4,845.00 | 274,870 |
| 2025-02-03 | 4,815.00 | 4,910.00 | 4,665.00 | 4,865.00 | 4,865.00 | 282,744 |
| 2025-01-31 | 4,545.00 | 4,930.00 | 4,515.00 | 4,810.00 | 4,810.00 | 536,989 |
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.