IREM Co.,Ltd. (KOSDAQ:009730)
South Korea
· Delayed Price · Currency is KRW 758.00
+4.00 (0.53%)
Last updated: Dec 5, 2025, 2:50 PM KST
IREM Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 754.00 | 758.00 | 739.00 | 758.00 | - | 0.53% | 102,405 |
| Dec 4, 2025 | 770.00 | 777.00 | 753.00 | 754.00 | 754.00 | -2.71% | 344,073 |
| Dec 3, 2025 | 787.00 | 787.00 | 771.00 | 775.00 | 775.00 | -0.39% | 213,515 |
| Dec 2, 2025 | 773.00 | 787.00 | 771.00 | 778.00 | 778.00 | -0.77% | 316,408 |
| Dec 1, 2025 | 785.00 | 800.00 | 777.00 | 784.00 | 784.00 | 1.16% | 507,512 |
| Nov 28, 2025 | 768.00 | 782.00 | 758.00 | 775.00 | 775.00 | 0.13% | 410,538 |
| Nov 27, 2025 | 780.00 | 795.00 | 760.00 | 774.00 | 774.00 | -2.03% | 953,142 |
| Nov 26, 2025 | 766.00 | 840.00 | 766.00 | 790.00 | 790.00 | 3.13% | 1,048,131 |
| Nov 25, 2025 | 807.00 | 820.00 | 766.00 | 766.00 | 766.00 | -5.08% | 961,425 |
| Nov 24, 2025 | 772.00 | 913.00 | 762.00 | 807.00 | 807.00 | 7.60% | 6,597,821 |
| Nov 21, 2025 | 758.00 | 773.00 | 750.00 | 750.00 | 750.00 | -1.06% | 326,659 |
| Nov 20, 2025 | 737.00 | 773.00 | 723.00 | 758.00 | 758.00 | 4.84% | 438,384 |
| Nov 19, 2025 | 745.00 | 745.00 | 708.00 | 723.00 | 723.00 | -0.96% | 250,598 |
| Nov 18, 2025 | 751.00 | 756.00 | 728.00 | 730.00 | 730.00 | -2.93% | 332,749 |
| Nov 17, 2025 | 737.00 | 788.00 | 705.00 | 752.00 | 752.00 | 1.90% | 657,105 |
| Nov 14, 2025 | 747.00 | 770.00 | 724.00 | 738.00 | 738.00 | -1.20% | 328,279 |
| Nov 13, 2025 | 754.00 | 761.00 | 705.00 | 747.00 | 747.00 | -0.93% | 314,104 |
| Nov 12, 2025 | 738.00 | 759.00 | 738.00 | 754.00 | 754.00 | 1.48% | 130,179 |
| Nov 11, 2025 | 765.00 | 768.00 | 741.00 | 743.00 | 743.00 | -2.24% | 190,301 |
| Nov 10, 2025 | 744.00 | 764.00 | 744.00 | 760.00 | 760.00 | 2.15% | 172,221 |
| Nov 7, 2025 | 765.00 | 770.00 | 707.00 | 744.00 | 744.00 | -3.38% | 520,316 |
| Nov 6, 2025 | 789.00 | 789.00 | 765.00 | 770.00 | 770.00 | -0.90% | 290,553 |
| Nov 5, 2025 | 802.00 | 802.00 | 765.00 | 777.00 | 777.00 | -3.00% | 372,465 |
| Nov 4, 2025 | 780.00 | 807.00 | 770.00 | 801.00 | 801.00 | 2.82% | 472,979 |
| Nov 3, 2025 | 784.00 | 793.00 | 770.00 | 779.00 | 779.00 | -0.64% | 467,170 |
| Oct 31, 2025 | 798.00 | 801.00 | 779.00 | 784.00 | 784.00 | -1.63% | 592,620 |
| Oct 30, 2025 | 809.00 | 835.00 | 793.00 | 797.00 | 797.00 | -1.48% | 666,680 |
| Oct 29, 2025 | 813.00 | 822.00 | 807.00 | 809.00 | 809.00 | -0.49% | 242,151 |
| Oct 28, 2025 | 833.00 | 833.00 | 810.00 | 813.00 | 813.00 | -2.40% | 389,041 |
| Oct 27, 2025 | 839.00 | 855.00 | 828.00 | 833.00 | 833.00 | -0.83% | 375,430 |
| Oct 24, 2025 | 823.00 | 850.00 | 812.00 | 840.00 | 840.00 | 3.83% | 498,562 |
| Oct 23, 2025 | 819.00 | 820.00 | 796.00 | 809.00 | 809.00 | -1.22% | 208,859 |
| Oct 22, 2025 | 804.00 | 820.00 | 797.00 | 819.00 | 819.00 | 0.99% | 358,616 |
| Oct 21, 2025 | 827.00 | 837.00 | 809.00 | 811.00 | 811.00 | -1.82% | 521,535 |
| Oct 20, 2025 | 842.00 | 845.00 | 817.00 | 826.00 | 826.00 | -1.90% | 288,564 |
| Oct 17, 2025 | 837.00 | 859.00 | 812.00 | 842.00 | 842.00 | 1.81% | 774,606 |
| Oct 16, 2025 | 858.00 | 858.00 | 825.00 | 827.00 | 827.00 | -0.72% | 451,441 |
| Oct 15, 2025 | 831.00 | 847.00 | 825.00 | 833.00 | 833.00 | -0.48% | 268,850 |
| Oct 14, 2025 | 845.00 | 880.00 | 830.00 | 837.00 | 837.00 | -1.88% | 533,395 |
| Oct 13, 2025 | 846.00 | 859.00 | 775.00 | 853.00 | 853.00 | 0.71% | 331,347 |
| Oct 10, 2025 | 875.00 | 875.00 | 841.00 | 847.00 | 847.00 | -3.42% | 682,783 |
| Oct 2, 2025 | 881.00 | 905.00 | 875.00 | 877.00 | 877.00 | -1.02% | 335,350 |
| Oct 1, 2025 | 892.00 | 908.00 | 880.00 | 886.00 | 886.00 | -0.78% | 220,506 |
| Sep 30, 2025 | 911.00 | 911.00 | 891.00 | 893.00 | 893.00 | -1.98% | 304,682 |
| Sep 29, 2025 | 910.00 | 1,000.00 | 891.00 | 911.00 | 911.00 | 2.94% | 1,143,813 |
| Sep 26, 2025 | 898.00 | 911.00 | 872.00 | 885.00 | 885.00 | -1.67% | 385,479 |
| Sep 25, 2025 | 877.00 | 964.00 | 875.00 | 900.00 | 900.00 | 2.97% | 1,519,921 |
| Sep 24, 2025 | 868.00 | 881.00 | 864.00 | 874.00 | 874.00 | 0.69% | 240,162 |
| Sep 23, 2025 | 861.00 | 885.00 | 861.00 | 868.00 | 868.00 | -0.23% | 354,611 |
| Sep 22, 2025 | 890.00 | 904.00 | 869.00 | 870.00 | 870.00 | -2.47% | 600,883 |
| Sep 19, 2025 | 896.00 | 904.00 | 890.00 | 892.00 | 892.00 | -0.56% | 336,303 |
| Sep 18, 2025 | 895.00 | 906.00 | 891.00 | 897.00 | 897.00 | 0.34% | 270,509 |
| Sep 17, 2025 | 908.00 | 908.00 | 894.00 | 894.00 | 894.00 | -1.54% | 545,072 |
| Sep 16, 2025 | 907.00 | 919.00 | 900.00 | 908.00 | 908.00 | 0.11% | 536,771 |
| Sep 15, 2025 | 922.00 | 929.00 | 905.00 | 907.00 | 907.00 | -1.73% | 583,289 |
| Sep 12, 2025 | 944.00 | 944.00 | 915.00 | 923.00 | 923.00 | -2.33% | 573,071 |
| Sep 11, 2025 | 935.00 | 985.00 | 930.00 | 945.00 | 945.00 | 1.29% | 965,664 |
| Sep 10, 2025 | 939.00 | 948.00 | 918.00 | 933.00 | 933.00 | -0.64% | 473,783 |
| Sep 9, 2025 | 913.00 | 939.00 | 900.00 | 939.00 | 939.00 | 2.85% | 700,604 |
| Sep 8, 2025 | 939.00 | 939.00 | 911.00 | 913.00 | 913.00 | -2.56% | 465,335 |
| Sep 5, 2025 | 922.00 | 938.00 | 910.00 | 937.00 | 937.00 | 1.63% | 523,641 |
| Sep 4, 2025 | 899.00 | 922.00 | 899.00 | 922.00 | 922.00 | 2.10% | 410,345 |
| Sep 3, 2025 | 905.00 | 913.00 | 894.00 | 903.00 | 903.00 | -0.22% | 405,405 |
| Sep 2, 2025 | 912.00 | 920.00 | 903.00 | 905.00 | 905.00 | -0.77% | 489,707 |
| Sep 1, 2025 | 933.00 | 940.00 | 904.00 | 912.00 | 912.00 | -3.29% | 949,235 |
| Aug 29, 2025 | 975.00 | 975.00 | 935.00 | 943.00 | 943.00 | -3.28% | 1,470,283 |
| Aug 28, 2025 | 1,004.00 | 1,005.00 | 967.00 | 975.00 | 975.00 | -2.89% | 1,670,200 |
| Aug 27, 2025 | 1,015.00 | 1,017.00 | 994.00 | 1,004.00 | 1,004.00 | -1.38% | 1,208,151 |
| Aug 26, 2025 | 1,061.00 | 1,167.00 | 1,013.00 | 1,018.00 | 1,018.00 | 1.39% | 8,694,126 |
| Aug 25, 2025 | 1,020.00 | 1,030.00 | 989.00 | 1,004.00 | 1,004.00 | -1.57% | 1,095,525 |
| Aug 22, 2025 | 1,026.00 | 1,051.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.97% | 1,073,571 |
| Aug 21, 2025 | 1,011.00 | 1,070.00 | 988.00 | 1,030.00 | 1,030.00 | 2.79% | 1,617,349 |
| Aug 20, 2025 | 980.00 | 1,015.00 | 959.00 | 1,002.00 | 1,002.00 | 0.70% | 1,378,435 |
| Aug 19, 2025 | 1,052.00 | 1,090.00 | 990.00 | 995.00 | 995.00 | -2.64% | 2,615,766 |
| Aug 18, 2025 | 1,058.00 | 1,060.00 | 1,010.00 | 1,022.00 | 1,022.00 | -3.04% | 1,377,690 |
| Aug 14, 2025 | 1,074.00 | 1,109.00 | 1,043.00 | 1,054.00 | 1,054.00 | -1.59% | 1,410,958 |
| Aug 13, 2025 | 1,108.00 | 1,108.00 | 1,062.00 | 1,071.00 | 1,071.00 | -3.34% | 1,448,372 |
| Aug 12, 2025 | 1,120.00 | 1,127.00 | 1,076.00 | 1,108.00 | 1,108.00 | -1.95% | 2,974,535 |
| Aug 11, 2025 | 1,100.00 | 1,190.00 | 1,086.00 | 1,130.00 | 1,130.00 | 5.90% | 8,767,936 |
| Aug 8, 2025 | 959.00 | 1,180.00 | 942.00 | 1,067.00 | 1,067.00 | 12.55% | 23,563,050 |
| Aug 7, 2025 | 951.00 | 961.00 | 939.00 | 948.00 | 948.00 | 0.11% | 923,563 |
| Aug 6, 2025 | 943.00 | 964.00 | 943.00 | 947.00 | 947.00 | -1.25% | 1,138,374 |
| Aug 5, 2025 | 943.00 | 967.00 | 940.00 | 959.00 | 959.00 | 1.16% | 1,354,833 |
| Aug 4, 2025 | 929.00 | 980.00 | 926.00 | 948.00 | 948.00 | 0.64% | 1,918,040 |
| Aug 1, 2025 | 994.00 | 1,015.00 | 934.00 | 942.00 | 942.00 | -5.42% | 2,689,679 |
| Jul 31, 2025 | 1,061.00 | 1,067.00 | 976.00 | 996.00 | 996.00 | -12.78% | 7,458,344 |
| Jul 30, 2025 | 1,189.00 | 1,212.00 | 1,109.00 | 1,142.00 | 1,142.00 | -4.44% | 6,156,504 |
| Jul 29, 2025 | 1,242.00 | 1,313.00 | 1,186.00 | 1,195.00 | 1,195.00 | -4.48% | 8,670,616 |
| Jul 28, 2025 | 1,101.00 | 1,357.00 | 1,096.00 | 1,251.00 | 1,251.00 | 14.25% | 65,152,310 |
| Jul 25, 2025 | 1,133.00 | 1,137.00 | 1,061.00 | 1,095.00 | 1,095.00 | -3.10% | 6,225,677 |
| Jul 24, 2025 | 1,162.00 | 1,292.00 | 1,100.00 | 1,130.00 | 1,130.00 | 2.54% | 41,778,050 |
| Jul 23, 2025 | 865.00 | 1,102.00 | 845.00 | 1,102.00 | 1,102.00 | 29.95% | 37,604,060 |
| Jul 22, 2025 | 846.00 | 868.00 | 845.00 | 848.00 | 848.00 | -0.70% | 307,419 |
| Jul 21, 2025 | 860.00 | 860.00 | 842.00 | 854.00 | 854.00 | 0.95% | 266,231 |
| Jul 18, 2025 | 855.00 | 866.00 | 845.00 | 846.00 | 846.00 | -0.94% | 466,176 |
| Jul 17, 2025 | 872.00 | 885.00 | 850.00 | 854.00 | 854.00 | -2.06% | 741,668 |
| Jul 16, 2025 | 856.00 | 928.00 | 856.00 | 872.00 | 872.00 | 0.69% | 1,614,175 |
| Jul 15, 2025 | 899.00 | 907.00 | 859.00 | 866.00 | 866.00 | -4.52% | 914,122 |
| Jul 14, 2025 | 910.00 | 921.00 | 900.00 | 907.00 | 907.00 | -0.87% | 554,243 |
| Jul 11, 2025 | 922.00 | 945.00 | 904.00 | 915.00 | 915.00 | -0.54% | 836,008 |