Inter-M Corporation (KOSDAQ:017250)
South Korea
· Delayed Price · Currency is KRW 1,006.00
-27.00 (-2.61%)
At close: Mar 9, 2026
Inter-M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,017.00 | 1,029.00 | 1,003.00 | 1,006.00 | 1,006.00 | -2.61% | 68,266 |
| Mar 6, 2026 | 1,041.00 | 1,041.00 | 1,021.00 | 1,033.00 | 1,033.00 | 0.29% | 65,286 |
| Mar 5, 2026 | 996.00 | 1,048.00 | 986.00 | 1,030.00 | 1,030.00 | 5.10% | 76,831 |
| Mar 4, 2026 | 1,033.00 | 1,033.00 | 976.00 | 980.00 | 980.00 | -5.13% | 189,753 |
| Mar 3, 2026 | 1,060.00 | 1,068.00 | 1,016.00 | 1,033.00 | 1,033.00 | -2.36% | 72,655 |
| Feb 27, 2026 | 1,107.00 | 1,107.00 | 1,046.00 | 1,058.00 | 1,058.00 | -2.94% | 120,140 |
| Feb 26, 2026 | 1,113.00 | 1,113.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.09% | 93,812 |
| Feb 25, 2026 | 1,130.00 | 1,130.00 | 1,089.00 | 1,102.00 | 1,102.00 | 0.18% | 84,327 |
| Feb 24, 2026 | 1,120.00 | 1,125.00 | 1,088.00 | 1,100.00 | 1,100.00 | -0.36% | 74,544 |
| Feb 23, 2026 | 1,102.00 | 1,160.00 | 1,082.00 | 1,104.00 | 1,104.00 | 0.45% | 320,148 |
| Feb 20, 2026 | 1,007.00 | 1,275.00 | 1,002.00 | 1,099.00 | 1,099.00 | 9.14% | 1,380,388 |
| Feb 19, 2026 | 1,006.00 | 1,016.00 | 1,003.00 | 1,007.00 | 1,007.00 | 0.10% | 82,595 |
| Feb 13, 2026 | 1,030.00 | 1,030.00 | 1,001.00 | 1,006.00 | 1,006.00 | -2.33% | 97,161 |
| Feb 12, 2026 | 1,028.00 | 1,039.00 | 1,016.00 | 1,030.00 | 1,030.00 | - | 24,405 |
| Feb 11, 2026 | 1,027.00 | 1,037.00 | 1,018.00 | 1,030.00 | 1,030.00 | 0.29% | 16,545 |
| Feb 10, 2026 | 1,021.00 | 1,033.00 | 1,001.00 | 1,027.00 | 1,027.00 | 1.18% | 57,985 |
| Feb 9, 2026 | 1,007.00 | 1,020.00 | 1,006.00 | 1,015.00 | 1,015.00 | 0.50% | 16,261 |
| Feb 6, 2026 | 1,006.00 | 1,010.00 | 997.00 | 1,010.00 | 1,010.00 | 0.40% | 18,666 |
| Feb 5, 2026 | 1,013.00 | 1,022.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.69% | 32,187 |
| Feb 4, 2026 | 1,017.00 | 1,020.00 | 1,000.00 | 1,013.00 | 1,013.00 | 0.20% | 20,607 |
| Feb 3, 2026 | 1,001.00 | 1,011.00 | 997.00 | 1,011.00 | 1,011.00 | 1.00% | 19,620 |
| Feb 2, 2026 | 1,011.00 | 1,018.00 | 995.00 | 1,001.00 | 1,001.00 | -1.48% | 38,595 |
| Jan 30, 2026 | 1,023.00 | 1,023.00 | 1,004.00 | 1,016.00 | 1,016.00 | 1.20% | 24,421 |
| Jan 29, 2026 | 1,001.00 | 1,018.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.30% | 47,694 |
| Jan 28, 2026 | 1,010.00 | 1,024.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.89% | 30,791 |
| Jan 27, 2026 | 1,005.00 | 1,019.00 | 1,004.00 | 1,010.00 | 1,010.00 | 0.60% | 41,366 |
| Jan 26, 2026 | 1,001.00 | 1,024.00 | 997.00 | 1,004.00 | 1,004.00 | 0.30% | 136,431 |
| Jan 23, 2026 | 1,002.00 | 1,006.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.79% | 37,513 |
| Jan 22, 2026 | 1,003.00 | 1,010.00 | 999.00 | 1,009.00 | 1,009.00 | 0.60% | 47,743 |
| Jan 21, 2026 | 1,014.00 | 1,019.00 | 1,002.00 | 1,003.00 | 1,003.00 | -1.08% | 20,522 |
| Jan 20, 2026 | 1,003.00 | 1,014.00 | 1,000.00 | 1,014.00 | 1,014.00 | 1.10% | 60,171 |
| Jan 19, 2026 | 1,001.00 | 1,007.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.79% | 19,103 |
| Jan 16, 2026 | 1,000.00 | 1,014.00 | 1,000.00 | 1,011.00 | 1,011.00 | 0.70% | 23,855 |
| Jan 15, 2026 | 995.00 | 1,024.00 | 994.00 | 1,004.00 | 1,004.00 | - | 32,659 |
| Jan 14, 2026 | 1,003.00 | 1,006.00 | 997.00 | 1,004.00 | 1,004.00 | 0.10% | 8,269 |
| Jan 13, 2026 | 1,008.00 | 1,008.00 | 998.00 | 1,003.00 | 1,003.00 | -0.40% | 28,206 |
| Jan 12, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.20% | 24,506 |
| Jan 9, 2026 | 996.00 | 1,010.00 | 992.00 | 1,005.00 | 1,005.00 | 0.20% | 19,096 |
| Jan 8, 2026 | 1,007.00 | 1,010.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.40% | 11,975 |
| Jan 7, 2026 | 1,011.00 | 1,011.00 | 1,005.00 | 1,007.00 | 1,007.00 | -0.40% | 9,888 |
| Jan 6, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,011.00 | 1,011.00 | 0.10% | 14,681 |
| Jan 5, 2026 | 1,006.00 | 1,010.00 | 1,001.00 | 1,010.00 | 1,010.00 | 0.40% | 47,583 |
| Jan 2, 2026 | 1,009.00 | 1,019.00 | 996.00 | 1,006.00 | 1,006.00 | -0.30% | 57,320 |
| Dec 30, 2025 | 995.00 | 1,009.00 | 994.00 | 1,009.00 | 1,009.00 | 0.50% | 45,770 |
| Dec 29, 2025 | 1,005.00 | 1,006.00 | 997.00 | 1,004.00 | 1,004.00 | -0.40% | 31,028 |
| Dec 26, 2025 | 1,003.00 | 1,033.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.20% | 42,006 |
| Dec 24, 2025 | 1,011.00 | 1,013.00 | 1,000.00 | 1,006.00 | 1,006.00 | -1.47% | 125,036 |
| Dec 23, 2025 | 1,016.00 | 1,022.00 | 1,005.00 | 1,021.00 | 1,021.00 | 0.49% | 31,717 |
| Dec 22, 2025 | 1,005.00 | 1,016.00 | 1,005.00 | 1,016.00 | 1,016.00 | 1.09% | 36,953 |
| Dec 19, 2025 | 1,005.00 | 1,015.00 | 1,003.00 | 1,005.00 | 1,005.00 | -0.99% | 28,396 |
| Dec 18, 2025 | 1,017.00 | 1,018.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.20% | 13,092 |
| Dec 17, 2025 | 1,005.00 | 1,018.00 | 1,005.00 | 1,017.00 | 1,017.00 | 0.20% | 30,282 |
| Dec 16, 2025 | 1,015.00 | 1,025.00 | 1,008.00 | 1,015.00 | 1,015.00 | -0.98% | 30,257 |
| Dec 15, 2025 | 1,009.00 | 1,029.00 | 1,009.00 | 1,025.00 | 1,025.00 | 1.49% | 29,847 |
| Dec 12, 2025 | 1,005.00 | 1,013.00 | 1,001.00 | 1,010.00 | 1,010.00 | -0.59% | 10,948 |
| Dec 11, 2025 | 1,009.00 | 1,021.00 | 1,005.00 | 1,016.00 | 1,016.00 | 0.59% | 18,713 |
| Dec 10, 2025 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 19,310 |
| Dec 9, 2025 | 1,007.00 | 1,018.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.20% | 35,608 |
| Dec 8, 2025 | 1,004.00 | 1,018.00 | 1,000.00 | 1,017.00 | 1,017.00 | 0.79% | 38,881 |
| Dec 5, 2025 | 1,001.00 | 1,012.00 | 1,001.00 | 1,009.00 | 1,009.00 | 0.50% | 32,404 |
| Dec 4, 2025 | 1,003.00 | 1,010.00 | 1,003.00 | 1,004.00 | 1,004.00 | 0.10% | 14,259 |
| Dec 3, 2025 | 1,003.00 | 1,006.00 | 1,003.00 | 1,003.00 | 1,003.00 | - | 30,947 |
| Dec 2, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.30% | 27,781 |
| Dec 1, 2025 | 1,000.00 | 1,017.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 54,489 |
| Nov 28, 2025 | 1,000.00 | 1,018.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 70,064 |
| Nov 27, 2025 | 1,001.00 | 1,004.00 | 995.00 | 1,000.00 | 1,000.00 | -0.10% | 44,440 |
| Nov 26, 2025 | 1,009.00 | 1,009.00 | 996.00 | 1,001.00 | 1,001.00 | -0.79% | 39,933 |
| Nov 25, 2025 | 1,000.00 | 1,011.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0.90% | 51,614 |
| Nov 24, 2025 | 1,005.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | -0.79% | 34,546 |
| Nov 21, 2025 | 1,009.00 | 1,009.00 | 999.00 | 1,008.00 | 1,008.00 | -0.10% | 36,217 |
| Nov 20, 2025 | 998.00 | 1,014.00 | 997.00 | 1,009.00 | 1,009.00 | 1.10% | 43,061 |
| Nov 19, 2025 | 1,016.00 | 1,016.00 | 990.00 | 998.00 | 998.00 | -2.25% | 80,847 |
| Nov 18, 2025 | 1,021.00 | 1,021.00 | 1,006.00 | 1,021.00 | 1,021.00 | - | 48,758 |
| Nov 17, 2025 | 1,067.00 | 1,077.00 | 1,012.00 | 1,021.00 | 1,021.00 | -5.46% | 149,936 |
| Nov 14, 2025 | 1,087.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.74% | 18,084 |
| Nov 13, 2025 | 1,097.00 | 1,105.00 | 1,075.00 | 1,088.00 | 1,088.00 | -0.91% | 47,866 |
| Nov 12, 2025 | 1,087.00 | 1,098.00 | 1,075.00 | 1,098.00 | 1,098.00 | 1.76% | 49,020 |
| Nov 11, 2025 | 1,101.00 | 1,107.00 | 1,075.00 | 1,079.00 | 1,079.00 | -1.10% | 19,387 |
| Nov 10, 2025 | 1,075.00 | 1,138.00 | 1,072.00 | 1,091.00 | 1,091.00 | 1.49% | 29,467 |
| Nov 7, 2025 | 1,093.00 | 1,093.00 | 1,073.00 | 1,075.00 | 1,075.00 | -2.18% | 36,223 |
| Nov 6, 2025 | 1,083.00 | 1,099.00 | 1,082.00 | 1,099.00 | 1,099.00 | 1.48% | 9,007 |
| Nov 5, 2025 | 1,102.00 | 1,109.00 | 1,081.00 | 1,083.00 | 1,083.00 | -1.72% | 28,678 |
| Nov 4, 2025 | 1,131.00 | 1,131.00 | 1,088.00 | 1,102.00 | 1,102.00 | -1.61% | 46,462 |
| Nov 3, 2025 | 1,129.00 | 1,140.00 | 1,118.00 | 1,120.00 | 1,120.00 | -0.80% | 57,966 |
| Oct 31, 2025 | 1,074.00 | 1,139.00 | 1,072.00 | 1,129.00 | 1,129.00 | 5.12% | 80,102 |
| Oct 30, 2025 | 1,073.00 | 1,078.00 | 1,073.00 | 1,074.00 | 1,074.00 | -0.46% | 17,037 |
| Oct 29, 2025 | 1,085.00 | 1,085.00 | 1,072.00 | 1,079.00 | 1,079.00 | 0.19% | 24,517 |
| Oct 28, 2025 | 1,096.00 | 1,100.00 | 1,074.00 | 1,077.00 | 1,077.00 | -1.46% | 28,590 |
| Oct 27, 2025 | 1,114.00 | 1,119.00 | 1,091.00 | 1,093.00 | 1,093.00 | -1.89% | 32,008 |
| Oct 24, 2025 | 1,120.00 | 1,128.00 | 1,098.00 | 1,114.00 | 1,114.00 | -1.07% | 35,652 |
| Oct 23, 2025 | 1,126.00 | 1,133.00 | 1,126.00 | 1,126.00 | 1,126.00 | - | 16,265 |
| Oct 22, 2025 | 1,132.00 | 1,137.00 | 1,125.00 | 1,126.00 | 1,126.00 | -0.53% | 11,382 |
| Oct 21, 2025 | 1,153.00 | 1,160.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.31% | 39,367 |
| Oct 20, 2025 | 1,130.00 | 1,150.00 | 1,120.00 | 1,147.00 | 1,147.00 | 1.33% | 12,262 |
| Oct 17, 2025 | 1,138.00 | 1,150.00 | 1,127.00 | 1,132.00 | 1,132.00 | -0.70% | 8,250 |
| Oct 16, 2025 | 1,148.00 | 1,151.00 | 1,138.00 | 1,140.00 | 1,140.00 | -0.70% | 20,061 |
| Oct 15, 2025 | 1,118.00 | 1,157.00 | 1,110.00 | 1,148.00 | 1,148.00 | 2.68% | 26,177 |
| Oct 14, 2025 | 1,135.00 | 1,135.00 | 1,113.00 | 1,118.00 | 1,118.00 | -0.53% | 17,659 |
| Oct 13, 2025 | 1,110.00 | 1,130.00 | 1,108.00 | 1,124.00 | 1,124.00 | 0.18% | 21,763 |
| Oct 10, 2025 | 1,133.00 | 1,166.00 | 1,120.00 | 1,122.00 | 1,122.00 | -0.53% | 25,594 |