IVIM Technology, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,415.00 | 4,600.00 | 4,345.00 | 4,535.00 | 4,535.00 | 238,056 |
| 2025-01-23 | 4,410.00 | 4,560.00 | 4,340.00 | 4,385.00 | 4,385.00 | 269,834 |
| 2025-01-22 | 4,565.00 | 4,610.00 | 4,400.00 | 4,400.00 | 4,400.00 | 318,026 |
| 2025-01-21 | 5,180.00 | 5,690.00 | 4,565.00 | 4,570.00 | 4,570.00 | 3,851,710 |
| 2025-01-20 | 5,010.00 | 5,160.00 | 4,870.00 | 5,150.00 | 5,150.00 | 455,615 |
| 2025-01-17 | 5,040.00 | 5,090.00 | 4,835.00 | 4,990.00 | 4,990.00 | 338,072 |
| 2025-01-16 | 4,815.00 | 5,220.00 | 4,770.00 | 5,010.00 | 5,010.00 | 1,358,292 |
| 2025-01-15 | 4,600.00 | 4,935.00 | 4,455.00 | 4,815.00 | 4,815.00 | 850,544 |
| 2025-01-14 | 4,305.00 | 4,865.00 | 4,305.00 | 4,620.00 | 4,620.00 | 1,023,593 |
| 2025-01-13 | 4,560.00 | 4,560.00 | 4,285.00 | 4,305.00 | 4,305.00 | 223,422 |
| 2025-01-10 | 4,800.00 | 5,000.00 | 4,500.00 | 4,560.00 | 4,560.00 | 1,146,617 |
| 2025-01-09 | 4,735.00 | 4,825.00 | 4,590.00 | 4,770.00 | 4,770.00 | 354,292 |
| 2025-01-08 | 4,695.00 | 4,775.00 | 4,565.00 | 4,745.00 | 4,745.00 | 253,210 |
| 2025-01-07 | 4,935.00 | 4,950.00 | 4,715.00 | 4,715.00 | 4,715.00 | 282,099 |
| 2025-01-06 | 4,790.00 | 4,915.00 | 4,770.00 | 4,900.00 | 4,900.00 | 407,827 |
| 2025-01-03 | 4,855.00 | 4,875.00 | 4,735.00 | 4,790.00 | 4,790.00 | 410,213 |
| 2025-01-02 | 4,780.00 | 4,845.00 | 4,660.00 | 4,835.00 | 4,835.00 | 512,345 |
| 2024-12-30 | 4,560.00 | 5,370.00 | 4,540.00 | 4,780.00 | 4,780.00 | 5,733,680 |
| 2024-12-27 | 4,040.00 | 4,925.00 | 3,975.00 | 4,560.00 | 4,560.00 | 6,716,842 |
| 2024-12-26 | 4,005.00 | 4,105.00 | 3,995.00 | 4,040.00 | 4,040.00 | 122,515 |
| 2024-12-24 | 4,150.00 | 4,185.00 | 4,000.00 | 4,005.00 | 4,005.00 | 110,269 |
| 2024-12-23 | 4,100.00 | 4,215.00 | 4,050.00 | 4,090.00 | 4,090.00 | 163,594 |
| 2024-12-20 | 4,590.00 | 4,590.00 | 3,990.00 | 4,035.00 | 4,035.00 | 491,291 |
| 2024-12-19 | 4,500.00 | 4,600.00 | 4,430.00 | 4,480.00 | 4,480.00 | 311,889 |
| 2024-12-18 | 4,685.00 | 4,790.00 | 4,515.00 | 4,680.00 | 4,680.00 | 581,974 |
| 2024-12-17 | 4,325.00 | 5,050.00 | 4,135.00 | 4,665.00 | 4,665.00 | 4,859,631 |
| 2024-12-16 | 4,280.00 | 4,635.00 | 4,150.00 | 4,325.00 | 4,325.00 | 881,443 |
| 2024-12-13 | 4,015.00 | 4,140.00 | 3,960.00 | 4,115.00 | 4,115.00 | 228,471 |
| 2024-12-12 | 4,065.00 | 4,190.00 | 3,985.00 | 4,100.00 | 4,100.00 | 348,570 |
| 2024-12-11 | 3,915.00 | 4,180.00 | 3,915.00 | 4,045.00 | 4,045.00 | 430,069 |
| 2024-12-10 | 3,680.00 | 4,075.00 | 3,680.00 | 3,950.00 | 3,950.00 | 571,141 |
| 2024-12-09 | 4,290.00 | 4,290.00 | 3,705.00 | 3,710.00 | 3,710.00 | 928,368 |
| 2024-12-06 | 4,940.00 | 4,975.00 | 4,285.00 | 4,410.00 | 4,410.00 | 975,286 |
| 2024-12-05 | 5,000.00 | 5,490.00 | 4,610.00 | 4,990.00 | 4,990.00 | 4,164,989 |
| 2024-12-04 | 5,610.00 | 5,790.00 | 4,955.00 | 5,010.00 | 5,010.00 | 4,295,587 |
| 2024-12-03 | 4,045.00 | 5,270.00 | 4,040.00 | 5,270.00 | 5,270.00 | 6,324,314 |
| 2024-12-02 | 4,400.00 | 4,725.00 | 4,010.00 | 4,055.00 | 4,055.00 | 485,555 |
| 2024-11-29 | 4,495.00 | 4,790.00 | 4,135.00 | 4,365.00 | 4,365.00 | 647,156 |
| 2024-11-28 | 4,140.00 | 4,510.00 | 4,010.00 | 4,445.00 | 4,445.00 | 353,519 |
| 2024-11-27 | 4,150.00 | 4,400.00 | 3,995.00 | 4,070.00 | 4,070.00 | 127,350 |
| 2024-11-26 | 4,090.00 | 4,245.00 | 4,065.00 | 4,150.00 | 4,150.00 | 58,749 |
| 2024-11-25 | 4,175.00 | 4,265.00 | 4,040.00 | 4,110.00 | 4,110.00 | 88,383 |
| 2024-11-22 | 3,990.00 | 4,190.00 | 3,960.00 | 4,165.00 | 4,165.00 | 136,950 |
| 2024-11-21 | 4,000.00 | 4,020.00 | 3,875.00 | 3,940.00 | 3,940.00 | 103,528 |
| 2024-11-20 | 3,875.00 | 4,340.00 | 3,800.00 | 4,040.00 | 4,040.00 | 484,120 |
| 2024-11-19 | 3,900.00 | 3,940.00 | 3,820.00 | 3,880.00 | 3,880.00 | 79,687 |
| 2024-11-18 | 3,820.00 | 4,140.00 | 3,820.00 | 3,960.00 | 3,960.00 | 195,092 |
| 2024-11-15 | 3,930.00 | 3,985.00 | 3,780.00 | 3,910.00 | 3,910.00 | 146,819 |
| 2024-11-14 | 4,245.00 | 4,245.00 | 3,955.00 | 4,005.00 | 4,005.00 | 96,554 |
| 2024-11-13 | 4,130.00 | 4,235.00 | 4,100.00 | 4,140.00 | 4,140.00 | 109,872 |
| 2024-11-12 | 4,335.00 | 4,410.00 | 4,110.00 | 4,125.00 | 4,125.00 | 199,335 |
| 2024-11-11 | 4,535.00 | 4,615.00 | 4,310.00 | 4,420.00 | 4,420.00 | 214,742 |
| 2024-11-08 | 4,550.00 | 4,850.00 | 4,470.00 | 4,580.00 | 4,580.00 | 235,201 |
| 2024-11-07 | 4,750.00 | 5,240.00 | 4,530.00 | 4,625.00 | 4,625.00 | 1,327,799 |
| 2024-11-06 | 4,900.00 | 5,000.00 | 4,660.00 | 4,665.00 | 4,665.00 | 122,838 |
| 2024-11-05 | 4,890.00 | 4,990.00 | 4,810.00 | 4,900.00 | 4,900.00 | 72,600 |
| 2024-11-04 | 4,740.00 | 5,220.00 | 4,740.00 | 4,950.00 | 4,950.00 | 244,379 |
| 2024-11-01 | 4,955.00 | 4,955.00 | 4,705.00 | 4,755.00 | 4,755.00 | 132,704 |
| 2024-10-31 | 4,760.00 | 5,000.00 | 4,760.00 | 4,955.00 | 4,955.00 | 78,506 |
| 2024-10-30 | 5,020.00 | 5,110.00 | 4,865.00 | 4,920.00 | 4,920.00 | 97,107 |
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.