IREM Co.,Ltd. (KOSDAQ:009730)
South Korea
· Delayed Price · Currency is KRW 634.00
-20.00 (-3.06%)
Mar 10, 2026, 2:49 PM KST
IREM Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 645.00 | 675.00 | 620.00 | 654.00 | 654.00 | 2.35% | 634,385 |
| Mar 6, 2026 | 681.00 | 681.00 | 613.00 | 639.00 | 639.00 | -3.33% | 386,454 |
| Mar 5, 2026 | 622.00 | 662.00 | 601.00 | 661.00 | 661.00 | 14.16% | 780,622 |
| Mar 4, 2026 | 640.00 | 640.00 | 550.00 | 579.00 | 579.00 | -9.53% | 912,200 |
| Mar 3, 2026 | 662.00 | 675.00 | 629.00 | 640.00 | 640.00 | -2.74% | 773,368 |
| Feb 27, 2026 | 667.00 | 700.00 | 602.00 | 658.00 | 658.00 | 8.05% | 2,231,695 |
| Feb 26, 2026 | 633.00 | 636.00 | 605.00 | 609.00 | 609.00 | -3.49% | 783,964 |
| Feb 25, 2026 | 617.00 | 678.00 | 603.00 | 631.00 | 631.00 | 3.44% | 1,763,398 |
| Feb 24, 2026 | 667.00 | 667.00 | 610.00 | 610.00 | 610.00 | -8.55% | 1,377,436 |
| Feb 23, 2026 | 690.00 | 691.00 | 660.00 | 667.00 | 667.00 | -1.33% | 565,421 |
| Feb 20, 2026 | 635.00 | 705.00 | 635.00 | 676.00 | 676.00 | 4.64% | 1,578,490 |
| Feb 19, 2026 | 630.00 | 659.00 | 630.00 | 646.00 | 646.00 | 1.89% | 631,674 |
| Feb 13, 2026 | 690.00 | 693.00 | 633.00 | 634.00 | 634.00 | -5.93% | 1,074,591 |
| Feb 12, 2026 | 630.00 | 760.00 | 630.00 | 674.00 | 674.00 | 8.01% | 8,947,218 |
| Feb 11, 2026 | 603.00 | 647.00 | 592.00 | 624.00 | 624.00 | 3.48% | 597,408 |
| Feb 10, 2026 | 626.00 | 626.00 | 594.00 | 603.00 | 603.00 | -3.67% | 619,002 |
| Feb 9, 2026 | 660.00 | 660.00 | 614.00 | 626.00 | 626.00 | -1.11% | 496,448 |
| Feb 6, 2026 | 612.00 | 655.00 | 590.00 | 633.00 | 633.00 | - | 817,811 |
| Feb 5, 2026 | 646.00 | 670.00 | 626.00 | 633.00 | 633.00 | -2.76% | 917,153 |
| Feb 4, 2026 | 588.00 | 707.00 | 545.00 | 651.00 | 651.00 | 9.78% | 5,929,639 |
| Feb 3, 2026 | 560.00 | 632.00 | 550.00 | 593.00 | 593.00 | 6.08% | 1,411,434 |
| Feb 2, 2026 | 579.00 | 579.00 | 556.00 | 559.00 | 559.00 | -3.62% | 609,867 |
| Jan 30, 2026 | 599.00 | 600.00 | 570.00 | 580.00 | 580.00 | -1.86% | 497,881 |
| Jan 29, 2026 | 600.00 | 602.00 | 577.00 | 591.00 | 591.00 | -1.50% | 566,087 |
| Jan 28, 2026 | 611.00 | 619.00 | 592.00 | 600.00 | 600.00 | -0.83% | 658,985 |
| Jan 27, 2026 | 616.00 | 624.00 | 603.00 | 605.00 | 605.00 | -1.79% | 653,238 |
| Jan 26, 2026 | 595.00 | 631.00 | 585.00 | 616.00 | 616.00 | 3.53% | 557,979 |
| Jan 23, 2026 | 605.00 | 621.00 | 584.00 | 595.00 | 595.00 | -0.34% | 560,125 |
| Jan 22, 2026 | 630.00 | 632.00 | 580.00 | 597.00 | 597.00 | -5.39% | 1,297,485 |
| Jan 21, 2026 | 609.00 | 759.00 | 609.00 | 631.00 | 631.00 | 6.41% | 7,438,046 |
| Jan 20, 2026 | 577.00 | 610.00 | 563.00 | 593.00 | 593.00 | 3.49% | 590,701 |
| Jan 19, 2026 | 572.00 | 574.00 | 550.00 | 573.00 | 573.00 | -0.17% | 624,989 |
| Jan 16, 2026 | 573.00 | 585.00 | 565.00 | 574.00 | 574.00 | - | 413,629 |
| Jan 15, 2026 | 585.00 | 596.00 | 566.00 | 574.00 | 574.00 | -1.37% | 379,308 |
| Jan 14, 2026 | 593.00 | 612.00 | 582.00 | 582.00 | 582.00 | -1.85% | 265,607 |
| Jan 13, 2026 | 618.00 | 618.00 | 576.00 | 593.00 | 593.00 | -3.58% | 1,073,506 |
| Jan 12, 2026 | 620.00 | 634.00 | 611.00 | 615.00 | 615.00 | -1.44% | 458,071 |
| Jan 9, 2026 | 640.00 | 640.00 | 616.00 | 624.00 | 624.00 | -1.11% | 203,274 |
| Jan 8, 2026 | 653.00 | 655.00 | 630.00 | 631.00 | 631.00 | -3.37% | 421,440 |
| Jan 7, 2026 | 676.00 | 676.00 | 646.00 | 653.00 | 653.00 | -3.40% | 659,694 |
| Jan 6, 2026 | 684.00 | 697.00 | 670.00 | 676.00 | 676.00 | -1.17% | 320,615 |
| Jan 5, 2026 | 689.00 | 701.00 | 680.00 | 684.00 | 684.00 | -0.73% | 197,526 |
| Jan 2, 2026 | 670.00 | 694.00 | 670.00 | 689.00 | 689.00 | 2.84% | 244,779 |
| Dec 30, 2025 | 675.00 | 692.00 | 665.00 | 670.00 | 670.00 | -0.89% | 282,198 |
| Dec 29, 2025 | 700.00 | 711.00 | 665.00 | 676.00 | 676.00 | 1.35% | 399,734 |
| Dec 26, 2025 | 696.00 | 704.00 | 649.00 | 667.00 | 667.00 | -3.47% | 492,131 |
| Dec 24, 2025 | 696.00 | 698.00 | 689.00 | 691.00 | 691.00 | -0.72% | 114,454 |
| Dec 23, 2025 | 704.00 | 708.00 | 694.00 | 696.00 | 696.00 | -1.14% | 139,842 |
| Dec 22, 2025 | 702.00 | 708.00 | 694.00 | 704.00 | 704.00 | 0.28% | 198,001 |
| Dec 19, 2025 | 694.00 | 702.00 | 671.00 | 702.00 | 702.00 | 1.15% | 427,398 |
| Dec 18, 2025 | 701.00 | 705.00 | 663.00 | 694.00 | 694.00 | -3.74% | 918,848 |
| Dec 17, 2025 | 730.00 | 738.00 | 716.00 | 721.00 | 721.00 | -2.57% | 150,482 |
| Dec 16, 2025 | 735.00 | 740.00 | 714.00 | 740.00 | 740.00 | 0.27% | 339,475 |
| Dec 15, 2025 | 746.00 | 746.00 | 727.00 | 738.00 | 738.00 | -0.94% | 197,453 |
| Dec 12, 2025 | 748.00 | 752.00 | 738.00 | 745.00 | 745.00 | -0.53% | 337,544 |
| Dec 11, 2025 | 770.00 | 770.00 | 744.00 | 749.00 | 749.00 | -0.40% | 184,220 |
| Dec 10, 2025 | 750.00 | 770.00 | 745.00 | 752.00 | 752.00 | -0.66% | 237,500 |
| Dec 9, 2025 | 757.00 | 767.00 | 754.00 | 757.00 | 757.00 | -1.17% | 251,642 |
| Dec 8, 2025 | 755.00 | 769.00 | 748.00 | 766.00 | 766.00 | 0.79% | 243,559 |
| Dec 5, 2025 | 754.00 | 760.00 | 739.00 | 760.00 | 760.00 | 0.80% | 250,610 |
| 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 |