Inter-M Corporation (KOSDAQ:017250)
South Korea
· Delayed Price · Currency is KRW 1,004.00
+1.00 (0.10%)
At close: Dec 4, 2025
Inter-M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,133.00 | 1,133.00 | 1,125.00 | 1,128.00 | 1,128.00 | -0.44% | 23,570 |
| Oct 1, 2025 | 1,127.00 | 1,147.00 | 1,127.00 | 1,133.00 | 1,133.00 | 0.53% | 41,366 |
| Sep 30, 2025 | 1,125.00 | 1,147.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.09% | 32,180 |
| Sep 29, 2025 | 1,113.00 | 1,140.00 | 1,111.00 | 1,126.00 | 1,126.00 | - | 20,781 |
| Sep 26, 2025 | 1,127.00 | 1,137.00 | 1,122.00 | 1,126.00 | 1,126.00 | -1.05% | 25,196 |
| Sep 25, 2025 | 1,121.00 | 1,149.00 | 1,120.00 | 1,138.00 | 1,138.00 | 1.16% | 18,477 |
| Sep 24, 2025 | 1,119.00 | 1,133.00 | 1,119.00 | 1,125.00 | 1,125.00 | -0.44% | 27,399 |
| Sep 23, 2025 | 1,126.00 | 1,143.00 | 1,116.00 | 1,130.00 | 1,130.00 | 1.35% | 21,167 |
| Sep 22, 2025 | 1,149.00 | 1,154.00 | 1,113.00 | 1,115.00 | 1,115.00 | -3.38% | 27,209 |
| Sep 19, 2025 | 1,138.00 | 1,160.00 | 1,138.00 | 1,154.00 | 1,154.00 | 0.52% | 20,056 |
| Sep 18, 2025 | 1,139.00 | 1,150.00 | 1,132.00 | 1,148.00 | 1,148.00 | -0.17% | 31,168 |
| Sep 17, 2025 | 1,141.00 | 1,157.00 | 1,136.00 | 1,150.00 | 1,150.00 | -0.17% | 14,424 |
| Sep 16, 2025 | 1,137.00 | 1,157.00 | 1,125.00 | 1,152.00 | 1,152.00 | 0.26% | 15,724 |
| Sep 15, 2025 | 1,128.00 | 1,160.00 | 1,118.00 | 1,149.00 | 1,149.00 | 0.26% | 37,549 |
| Sep 12, 2025 | 1,145.00 | 1,150.00 | 1,126.00 | 1,146.00 | 1,146.00 | 0.09% | 17,562 |
| Sep 11, 2025 | 1,119.00 | 1,150.00 | 1,119.00 | 1,145.00 | 1,145.00 | 2.32% | 41,813 |
| Sep 10, 2025 | 1,118.00 | 1,136.00 | 1,101.00 | 1,119.00 | 1,119.00 | 0.09% | 37,200 |
| Sep 9, 2025 | 1,101.00 | 1,118.00 | 1,100.00 | 1,118.00 | 1,118.00 | 1.54% | 30,203 |
| Sep 8, 2025 | 1,095.00 | 1,106.00 | 1,095.00 | 1,101.00 | 1,101.00 | 0.82% | 30,105 |
| Sep 5, 2025 | 1,108.00 | 1,129.00 | 1,091.00 | 1,092.00 | 1,092.00 | -1.44% | 35,733 |
| Sep 4, 2025 | 1,124.00 | 1,149.00 | 1,096.00 | 1,108.00 | 1,108.00 | -1.42% | 35,088 |
| Sep 3, 2025 | 1,130.00 | 1,148.00 | 1,118.00 | 1,124.00 | 1,124.00 | 0.81% | 36,373 |
| Sep 2, 2025 | 1,142.00 | 1,159.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.36% | 62,405 |
| Sep 1, 2025 | 1,143.00 | 1,157.00 | 1,123.00 | 1,142.00 | 1,142.00 | 1.87% | 142,704 |
| Aug 29, 2025 | 1,112.00 | 1,140.00 | 1,085.00 | 1,121.00 | 1,121.00 | 0.81% | 107,197 |
| Aug 28, 2025 | 1,078.00 | 1,132.00 | 1,074.00 | 1,112.00 | 1,112.00 | 3.15% | 186,549 |
| Aug 27, 2025 | 1,076.00 | 1,080.00 | 1,072.00 | 1,078.00 | 1,078.00 | 0.19% | 31,996 |
| Aug 26, 2025 | 1,070.00 | 1,076.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.56% | 36,854 |
| Aug 25, 2025 | 1,080.00 | 1,080.00 | 1,062.00 | 1,070.00 | 1,070.00 | -0.47% | 48,399 |
| Aug 22, 2025 | 1,080.00 | 1,080.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.56% | 40,634 |
| Aug 21, 2025 | 1,077.00 | 1,083.00 | 1,060.00 | 1,069.00 | 1,069.00 | -0.74% | 43,472 |
| Aug 20, 2025 | 1,076.00 | 1,081.00 | 1,061.00 | 1,077.00 | 1,077.00 | 0.09% | 73,471 |
| Aug 19, 2025 | 1,063.00 | 1,079.00 | 1,055.00 | 1,076.00 | 1,076.00 | 1.99% | 104,406 |
| Aug 18, 2025 | 1,020.00 | 1,060.00 | 1,020.00 | 1,055.00 | 1,055.00 | 3.43% | 147,429 |
| Aug 14, 2025 | 1,020.00 | 1,046.00 | 1,009.00 | 1,020.00 | 1,020.00 | - | 61,877 |
| Aug 13, 2025 | 1,015.00 | 1,027.00 | 1,011.00 | 1,020.00 | 1,020.00 | 0.49% | 13,709 |
| Aug 12, 2025 | 1,010.00 | 1,018.00 | 1,008.00 | 1,015.00 | 1,015.00 | -0.10% | 23,628 |
| Aug 11, 2025 | 1,018.00 | 1,018.00 | 1,009.00 | 1,016.00 | 1,016.00 | -0.29% | 12,489 |
| Aug 8, 2025 | 1,019.00 | 1,028.00 | 1,012.00 | 1,019.00 | 1,019.00 | 0.69% | 2,821 |
| Aug 7, 2025 | 1,025.00 | 1,025.00 | 1,011.00 | 1,012.00 | 1,012.00 | -1.27% | 9,979 |
| Aug 6, 2025 | 1,015.00 | 1,027.00 | 1,003.00 | 1,025.00 | 1,025.00 | 1.79% | 30,199 |
| Aug 5, 2025 | 1,009.00 | 1,029.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.20% | 22,171 |
| Aug 4, 2025 | 1,001.00 | 1,019.00 | 1,001.00 | 1,009.00 | 1,009.00 | - | 27,019 |
| Aug 1, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,009.00 | 1,009.00 | -1.56% | 63,370 |
| Jul 31, 2025 | 1,033.00 | 1,033.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.77% | 9,766 |
| Jul 30, 2025 | 1,029.00 | 1,035.00 | 1,025.00 | 1,033.00 | 1,033.00 | 0.39% | 10,115 |
| Jul 29, 2025 | 1,025.00 | 1,036.00 | 999.00 | 1,029.00 | 1,029.00 | - | 78,902 |
| Jul 28, 2025 | 1,042.00 | 1,042.00 | 1,020.00 | 1,029.00 | 1,029.00 | -1.53% | 46,838 |
| Jul 25, 2025 | 1,032.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,045.00 | 1.26% | 23,971 |
| Jul 24, 2025 | 1,048.00 | 1,048.00 | 1,028.00 | 1,032.00 | 1,032.00 | -1.53% | 21,183 |
| Jul 23, 2025 | 1,049.00 | 1,049.00 | 1,029.00 | 1,048.00 | 1,048.00 | -0.38% | 23,713 |
| Jul 22, 2025 | 1,054.00 | 1,055.00 | 1,041.00 | 1,052.00 | 1,052.00 | -0.19% | 9,426 |
| Jul 21, 2025 | 1,039.00 | 1,054.00 | 1,030.00 | 1,054.00 | 1,054.00 | 1.44% | 33,235 |
| Jul 18, 2025 | 1,054.00 | 1,054.00 | 1,033.00 | 1,039.00 | 1,039.00 | -0.95% | 34,060 |
| Jul 17, 2025 | 1,046.00 | 1,055.00 | 1,032.00 | 1,049.00 | 1,049.00 | 0.29% | 31,387 |
| Jul 16, 2025 | 1,042.00 | 1,099.00 | 1,033.00 | 1,046.00 | 1,046.00 | 0.29% | 31,911 |
| Jul 15, 2025 | 1,045.00 | 1,049.00 | 1,036.00 | 1,043.00 | 1,043.00 | -0.67% | 23,213 |
| Jul 14, 2025 | 1,045.00 | 1,050.00 | 1,037.00 | 1,050.00 | 1,050.00 | 0.48% | 27,917 |
| Jul 11, 2025 | 1,047.00 | 1,057.00 | 1,039.00 | 1,045.00 | 1,045.00 | -0.19% | 46,475 |