IREM Co.,Ltd. (KOSDAQ:009730)
South Korea
· Delayed Price · Currency is KRW 340.00
+11.00 (3.34%)
Apr 29, 2026, 3:30 PM KST
IREM Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 344.00 | 348.00 | 324.00 | 340.00 | 340.00 | 3.34% | 2,434,611 |
| Apr 28, 2026 | 330.00 | 345.00 | 315.00 | 329.00 | 329.00 | -2.08% | 3,476,868 |
| Apr 27, 2026 | 373.00 | 405.00 | 336.00 | 336.00 | 336.00 | -30.00% | 8,359,711 |
| Apr 24, 2026 | 480.00 | 480.00 | 474.00 | 480.00 | 480.00 | - | 266,986 |
| Apr 23, 2026 | 475.00 | 514.00 | 475.00 | 480.00 | 480.00 | 1.27% | 1,409,440 |
| Apr 22, 2026 | 479.00 | 479.00 | 470.00 | 474.00 | 474.00 | -1.04% | 583,625 |
| Apr 21, 2026 | 478.00 | 498.00 | 471.00 | 479.00 | 479.00 | 0.21% | 517,627 |
| Apr 20, 2026 | 485.00 | 486.00 | 473.00 | 478.00 | 478.00 | -2.05% | 746,804 |
| Apr 17, 2026 | 495.00 | 495.00 | 482.00 | 488.00 | 488.00 | -0.81% | 492,642 |
| Apr 16, 2026 | 493.00 | 506.00 | 489.00 | 492.00 | 492.00 | 0.41% | 470,719 |
| Apr 15, 2026 | 518.00 | 519.00 | 486.00 | 490.00 | 490.00 | -5.41% | 1,721,108 |
| Apr 14, 2026 | 517.00 | 533.00 | 508.00 | 518.00 | 518.00 | -0.38% | 456,653 |
| Apr 13, 2026 | 529.00 | 549.00 | 517.00 | 520.00 | 520.00 | -1.70% | 374,163 |
| Apr 10, 2026 | 516.00 | 578.00 | 513.00 | 529.00 | 529.00 | 2.72% | 1,295,751 |
| Apr 9, 2026 | 510.00 | 527.00 | 502.00 | 515.00 | 515.00 | 0.98% | 668,629 |
| Apr 8, 2026 | 505.00 | 522.00 | 489.00 | 510.00 | 510.00 | 4.08% | 1,492,933 |
| Apr 7, 2026 | 502.00 | 532.00 | 483.00 | 490.00 | 490.00 | -10.91% | 2,997,439 |
| Apr 6, 2026 | 576.00 | 578.00 | 544.00 | 550.00 | 550.00 | -2.83% | 1,913,207 |
| Apr 3, 2026 | 569.00 | 696.00 | 555.00 | 566.00 | 566.00 | 5.60% | 21,550,439 |
| Apr 2, 2026 | 552.00 | 553.00 | 528.00 | 536.00 | 536.00 | -2.90% | 260,708 |
| Apr 1, 2026 | 531.00 | 554.00 | 531.00 | 552.00 | 552.00 | 3.95% | 185,008 |
| Mar 31, 2026 | 545.00 | 551.00 | 520.00 | 531.00 | 531.00 | -2.57% | 273,405 |
| Mar 30, 2026 | 554.00 | 569.00 | 545.00 | 545.00 | 545.00 | -2.68% | 343,600 |
| Mar 27, 2026 | 564.00 | 569.00 | 548.00 | 560.00 | 560.00 | -1.06% | 143,966 |
| Mar 26, 2026 | 562.00 | 578.00 | 558.00 | 566.00 | 566.00 | 0.71% | 240,616 |
| Mar 25, 2026 | 568.00 | 568.00 | 555.00 | 562.00 | 562.00 | 1.26% | 197,050 |
| Mar 24, 2026 | 574.00 | 580.00 | 555.00 | 555.00 | 555.00 | -1.60% | 266,165 |
| Mar 23, 2026 | 577.00 | 583.00 | 556.00 | 564.00 | 564.00 | -2.25% | 261,706 |
| Mar 20, 2026 | 549.00 | 593.00 | 549.00 | 577.00 | 577.00 | 5.10% | 488,109 |
| Mar 19, 2026 | 571.00 | 571.00 | 546.00 | 549.00 | 549.00 | -4.02% | 704,004 |
| Mar 18, 2026 | 588.00 | 588.00 | 569.00 | 572.00 | 572.00 | -2.72% | 459,836 |
| Mar 17, 2026 | 586.00 | 593.00 | 581.00 | 588.00 | 588.00 | 0.34% | 238,805 |
| Mar 16, 2026 | 602.00 | 608.00 | 585.00 | 586.00 | 586.00 | -3.62% | 617,836 |
| Mar 13, 2026 | 618.00 | 620.00 | 604.00 | 608.00 | 608.00 | -1.62% | 195,945 |
| Mar 12, 2026 | 626.00 | 628.00 | 610.00 | 618.00 | 618.00 | -1.28% | 188,184 |
| Mar 11, 2026 | 633.00 | 645.00 | 626.00 | 626.00 | 626.00 | -0.63% | 317,531 |
| Mar 10, 2026 | 661.00 | 669.00 | 628.00 | 630.00 | 630.00 | -3.67% | 434,933 |
| 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 |