IVIM Technology, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,150.00 | 5,180.00 | 4,960.00 | 5,070.00 | 5,070.00 | 81,842 |
| 2024-10-28 | 4,730.00 | 5,280.00 | 4,730.00 | 5,190.00 | 5,190.00 | 284,937 |
| 2024-10-25 | 4,900.00 | 4,900.00 | 4,705.00 | 4,775.00 | 4,775.00 | 76,102 |
| 2024-10-24 | 5,020.00 | 5,040.00 | 4,840.00 | 4,840.00 | 4,840.00 | 154,459 |
| 2024-10-23 | 5,130.00 | 5,130.00 | 4,980.00 | 5,080.00 | 5,080.00 | 90,976 |
| 2024-10-22 | 5,190.00 | 5,210.00 | 4,990.00 | 5,030.00 | 5,030.00 | 196,646 |
| 2024-10-21 | 5,460.00 | 5,460.00 | 5,190.00 | 5,240.00 | 5,240.00 | 146,652 |
| 2024-10-18 | 5,650.00 | 5,720.00 | 5,300.00 | 5,410.00 | 5,410.00 | 203,186 |
| 2024-10-17 | 5,590.00 | 5,690.00 | 5,490.00 | 5,690.00 | 5,690.00 | 129,530 |
| 2024-10-16 | 5,660.00 | 5,730.00 | 5,530.00 | 5,590.00 | 5,590.00 | 135,231 |
| 2024-10-15 | 5,640.00 | 5,750.00 | 5,540.00 | 5,740.00 | 5,740.00 | 143,998 |
| 2024-10-14 | 5,900.00 | 5,910.00 | 5,610.00 | 5,690.00 | 5,690.00 | 249,305 |
| 2024-10-11 | 5,870.00 | 5,950.00 | 5,790.00 | 5,950.00 | 5,950.00 | 160,288 |
| 2024-10-10 | 6,120.00 | 6,120.00 | 5,840.00 | 5,860.00 | 5,860.00 | 173,722 |
| 2024-10-08 | 6,150.00 | 6,150.00 | 5,960.00 | 5,980.00 | 5,980.00 | 124,155 |
| 2024-10-07 | 6,020.00 | 6,170.00 | 6,000.00 | 6,150.00 | 6,150.00 | 160,761 |
| 2024-10-04 | 5,980.00 | 6,110.00 | 5,960.00 | 6,020.00 | 6,020.00 | 117,567 |
| 2024-10-02 | 6,100.00 | 6,160.00 | 5,930.00 | 5,980.00 | 5,980.00 | 235,360 |
| 2024-09-30 | 6,360.00 | 6,490.00 | 6,170.00 | 6,280.00 | 6,280.00 | 255,383 |
| 2024-09-27 | 6,700.00 | 6,710.00 | 6,360.00 | 6,360.00 | 6,360.00 | 357,802 |
| 2024-09-26 | 6,290.00 | 7,130.00 | 6,260.00 | 6,620.00 | 6,620.00 | 3,104,755 |
| 2024-09-25 | 6,390.00 | 6,450.00 | 6,100.00 | 6,100.00 | 6,100.00 | 394,284 |
| 2024-09-24 | 6,500.00 | 6,500.00 | 6,330.00 | 6,390.00 | 6,390.00 | 300,654 |
| 2024-09-23 | 6,730.00 | 6,760.00 | 6,430.00 | 6,440.00 | 6,440.00 | 373,015 |
| 2024-09-20 | 6,930.00 | 7,090.00 | 6,640.00 | 6,720.00 | 6,720.00 | 684,521 |
| 2024-09-19 | 6,760.00 | 6,900.00 | 6,630.00 | 6,750.00 | 6,750.00 | 638,625 |
| 2024-09-13 | 6,580.00 | 7,500.00 | 6,550.00 | 6,750.00 | 6,750.00 | 3,175,565 |
| 2024-09-12 | 6,590.00 | 6,980.00 | 6,470.00 | 6,550.00 | 6,550.00 | 617,803 |
| 2024-09-11 | 6,690.00 | 7,030.00 | 6,380.00 | 6,470.00 | 6,470.00 | 603,425 |
| 2024-09-10 | 7,060.00 | 7,280.00 | 6,680.00 | 6,690.00 | 6,690.00 | 854,636 |
| 2024-09-09 | 6,690.00 | 7,410.00 | 6,650.00 | 6,990.00 | 6,990.00 | 847,779 |
| 2024-09-06 | 7,910.00 | 8,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,035,114 |
| 2024-09-05 | 8,370.00 | 9,140.00 | 7,930.00 | 8,010.00 | 8,010.00 | 2,194,515 |
| 2024-09-04 | 7,920.00 | 8,780.00 | 7,750.00 | 8,170.00 | 8,170.00 | 2,145,821 |
| 2024-09-03 | 8,620.00 | 10,050.00 | 8,220.00 | 8,260.00 | 8,260.00 | 8,998,049 |
| 2024-09-02 | 8,090.00 | 9,150.00 | 7,880.00 | 8,400.00 | 8,400.00 | 3,150,051 |
| 2024-08-30 | 7,690.00 | 8,890.00 | 7,460.00 | 8,130.00 | 8,130.00 | 4,754,736 |
| 2024-08-29 | 8,200.00 | 8,380.00 | 7,530.00 | 7,550.00 | 7,550.00 | 664,239 |
| 2024-08-28 | 8,560.00 | 9,640.00 | 8,030.00 | 8,140.00 | 8,140.00 | 5,257,024 |
| 2024-08-27 | 7,090.00 | 9,040.00 | 7,090.00 | 8,200.00 | 8,200.00 | 7,623,411 |
| 2024-08-26 | 7,530.00 | 7,790.00 | 7,120.00 | 7,120.00 | 7,120.00 | 646,703 |
| 2024-08-23 | 8,010.00 | 8,350.00 | 7,480.00 | 7,500.00 | 7,500.00 | 1,130,460 |
| 2024-08-22 | 7,370.00 | 9,430.00 | 7,310.00 | 8,370.00 | 8,370.00 | 10,273,870 |
| 2024-08-21 | 7,770.00 | 7,890.00 | 7,370.00 | 7,420.00 | 7,420.00 | 752,289 |
| 2024-08-20 | 8,310.00 | 8,640.00 | 7,920.00 | 7,980.00 | 7,980.00 | 1,017,340 |
| 2024-08-19 | 8,890.00 | 8,950.00 | 8,350.00 | 8,360.00 | 8,360.00 | 799,949 |
| 2024-08-16 | 9,860.00 | 9,930.00 | 9,010.00 | 9,040.00 | 9,040.00 | 1,182,239 |
| 2024-08-14 | 10,110.00 | 10,880.00 | 9,710.00 | 9,710.00 | 9,710.00 | 2,696,764 |
| 2024-08-13 | 10,880.00 | 11,950.00 | 9,910.00 | 10,040.00 | 10,040.00 | 6,242,236 |
| 2024-08-12 | 11,500.00 | 11,720.00 | 10,540.00 | 10,540.00 | 10,540.00 | 2,286,286 |
| 2024-08-09 | 12,990.00 | 13,260.00 | 11,710.00 | 11,720.00 | 11,720.00 | 3,699,769 |
| 2024-08-08 | 12,850.00 | 14,550.00 | 12,630.00 | 13,190.00 | 13,190.00 | 10,345,160 |
| 2024-08-07 | 14,690.00 | 16,120.00 | 13,230.00 | 13,360.00 | 13,360.00 | 23,368,670 |
| 2024-08-06 | 10,000.00 | 20,150.00 | 8,560.00 | 13,360.00 | 13,360.00 | 66,578,539 |
← NewerPage 9 of 9 · 534 trading days
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.