IMT Co., Ltd. (KOSDAQ:451220)
South Korea
· Delayed Price · Currency is KRW 11,700
-1,530 (-11.56%)
At close: Mar 9, 2026
IMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,500.00 | 13,240.00 | 12,260.00 | 13,230.00 | 13,230.00 | 5.50% | 136,552 |
| Mar 5, 2026 | 11,310.00 | 12,560.00 | 11,300.00 | 12,540.00 | 12,540.00 | 19.20% | 194,325 |
| Mar 4, 2026 | 12,050.00 | 12,220.00 | 10,410.00 | 10,520.00 | 10,520.00 | -14.47% | 259,557 |
| Mar 3, 2026 | 13,050.00 | 13,530.00 | 12,300.00 | 12,300.00 | 12,300.00 | -6.68% | 227,269 |
| Feb 27, 2026 | 13,650.00 | 13,750.00 | 13,100.00 | 13,180.00 | 13,180.00 | -3.80% | 177,985 |
| Feb 26, 2026 | 13,240.00 | 14,150.00 | 13,240.00 | 13,700.00 | 13,700.00 | 4.50% | 567,247 |
| Feb 25, 2026 | 13,580.00 | 13,620.00 | 13,110.00 | 13,110.00 | 13,110.00 | -0.91% | 258,310 |
| Feb 24, 2026 | 12,700.00 | 13,370.00 | 12,690.00 | 13,230.00 | 13,230.00 | 3.20% | 207,347 |
| Feb 23, 2026 | 13,310.00 | 13,560.00 | 12,710.00 | 12,820.00 | 12,820.00 | -1.08% | 276,881 |
| Feb 20, 2026 | 13,040.00 | 13,510.00 | 12,560.00 | 12,960.00 | 12,960.00 | -1.89% | 349,735 |
| Feb 19, 2026 | 12,710.00 | 13,400.00 | 12,330.00 | 13,210.00 | 13,210.00 | 7.40% | 703,150 |
| Feb 13, 2026 | 12,600.00 | 12,630.00 | 12,180.00 | 12,300.00 | 12,300.00 | -3.91% | 283,465 |
| Feb 12, 2026 | 13,200.00 | 13,680.00 | 12,600.00 | 12,800.00 | 12,800.00 | -1.54% | 812,782 |
| Feb 11, 2026 | 13,420.00 | 13,420.00 | 12,710.00 | 13,000.00 | 13,000.00 | -3.99% | 574,083 |
| Feb 10, 2026 | 14,350.00 | 15,170.00 | 13,190.00 | 13,540.00 | 13,540.00 | 3.75% | 4,074,010 |
| Feb 9, 2026 | 10,580.00 | 13,050.00 | 10,320.00 | 13,050.00 | 13,050.00 | 29.98% | 1,749,415 |
| Feb 6, 2026 | 9,870.00 | 10,110.00 | 9,210.00 | 10,040.00 | 10,040.00 | 0.70% | 103,763 |
| Feb 5, 2026 | 10,380.00 | 10,390.00 | 9,930.00 | 9,970.00 | 9,970.00 | -4.04% | 81,899 |
| Feb 4, 2026 | 10,430.00 | 10,430.00 | 10,170.00 | 10,390.00 | 10,390.00 | -0.57% | 75,932 |
| Feb 3, 2026 | 9,930.00 | 10,470.00 | 9,890.00 | 10,450.00 | 10,450.00 | 8.40% | 144,383 |
| Feb 2, 2026 | 10,080.00 | 10,180.00 | 9,640.00 | 9,640.00 | 9,640.00 | -4.55% | 91,111 |
| Jan 30, 2026 | 10,150.00 | 10,470.00 | 10,010.00 | 10,100.00 | 10,100.00 | -0.49% | 185,434 |
| Jan 29, 2026 | 10,230.00 | 10,390.00 | 9,720.00 | 10,150.00 | 10,150.00 | 0.20% | 108,838 |
| Jan 28, 2026 | 9,950.00 | 10,160.00 | 9,900.00 | 10,130.00 | 10,130.00 | 2.74% | 112,973 |
| Jan 27, 2026 | 9,610.00 | 9,860.00 | 9,610.00 | 9,860.00 | 9,860.00 | 0.61% | 46,485 |
| Jan 26, 2026 | 9,470.00 | 9,870.00 | 9,440.00 | 9,800.00 | 9,800.00 | 3.48% | 61,894 |
| Jan 23, 2026 | 9,500.00 | 9,530.00 | 9,150.00 | 9,470.00 | 9,470.00 | -0.53% | 51,349 |
| Jan 22, 2026 | 9,730.00 | 9,730.00 | 9,300.00 | 9,520.00 | 9,520.00 | 2.48% | 46,466 |
| Jan 21, 2026 | 9,350.00 | 9,540.00 | 9,140.00 | 9,290.00 | 9,290.00 | -2.72% | 34,413 |
| Jan 20, 2026 | 9,530.00 | 9,680.00 | 9,190.00 | 9,550.00 | 9,550.00 | 0.21% | 46,059 |
| Jan 19, 2026 | 9,380.00 | 9,550.00 | 9,280.00 | 9,530.00 | 9,530.00 | 1.60% | 40,203 |
| Jan 16, 2026 | 9,570.00 | 9,740.00 | 9,270.00 | 9,380.00 | 9,380.00 | -1.68% | 48,819 |
| Jan 15, 2026 | 9,700.00 | 9,700.00 | 9,280.00 | 9,540.00 | 9,540.00 | -0.73% | 35,330 |
| Jan 14, 2026 | 9,620.00 | 9,760.00 | 9,550.00 | 9,610.00 | 9,610.00 | -0.83% | 32,894 |
| Jan 13, 2026 | 9,660.00 | 9,870.00 | 9,500.00 | 9,690.00 | 9,690.00 | -0.10% | 51,228 |
| Jan 12, 2026 | 9,730.00 | 9,970.00 | 9,600.00 | 9,700.00 | 9,700.00 | -0.31% | 32,860 |
| Jan 9, 2026 | 9,730.00 | 9,880.00 | 9,500.00 | 9,730.00 | 9,730.00 | -1.12% | 43,312 |
| Jan 8, 2026 | 10,080.00 | 10,250.00 | 9,840.00 | 9,840.00 | 9,840.00 | -2.38% | 47,670 |
| Jan 7, 2026 | 10,450.00 | 10,570.00 | 9,930.00 | 10,080.00 | 10,080.00 | -2.80% | 81,308 |
| Jan 6, 2026 | 10,380.00 | 10,510.00 | 10,220.00 | 10,370.00 | 10,370.00 | -0.48% | 65,637 |
| Jan 5, 2026 | 10,550.00 | 10,680.00 | 10,100.00 | 10,420.00 | 10,420.00 | 1.46% | 108,679 |
| Jan 2, 2026 | 9,620.00 | 10,280.00 | 9,620.00 | 10,270.00 | 10,270.00 | 6.76% | 140,796 |
| Dec 30, 2025 | 9,400.00 | 9,890.00 | 9,360.00 | 9,620.00 | 9,620.00 | 1.80% | 103,043 |
| Dec 29, 2025 | 9,050.00 | 9,480.00 | 9,050.00 | 9,450.00 | 9,450.00 | 4.30% | 48,696 |
| Dec 26, 2025 | 8,870.00 | 9,360.00 | 8,870.00 | 9,060.00 | 9,060.00 | 2.26% | 68,876 |
| Dec 24, 2025 | 8,950.00 | 9,080.00 | 8,860.00 | 8,860.00 | 8,860.00 | -0.78% | 24,183 |
| Dec 23, 2025 | 9,220.00 | 9,380.00 | 8,900.00 | 8,930.00 | 8,930.00 | -3.88% | 33,586 |
| Dec 22, 2025 | 9,450.00 | 9,590.00 | 9,250.00 | 9,290.00 | 9,290.00 | -1.38% | 49,088 |
| Dec 19, 2025 | 9,010.00 | 9,750.00 | 8,900.00 | 9,420.00 | 9,420.00 | 5.96% | 248,750 |
| Dec 18, 2025 | 8,730.00 | 8,930.00 | 8,660.00 | 8,890.00 | 8,890.00 | - | 31,906 |
| Dec 17, 2025 | 9,200.00 | 9,200.00 | 8,750.00 | 8,890.00 | 8,890.00 | -0.11% | 17,027 |
| Dec 16, 2025 | 9,010.00 | 9,500.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.31% | 19,927 |
| Dec 15, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,110.00 | 9,110.00 | -1.73% | 27,118 |
| Dec 12, 2025 | 9,180.00 | 9,300.00 | 9,110.00 | 9,270.00 | 9,270.00 | 0.98% | 39,403 |
| Dec 11, 2025 | 9,130.00 | 9,240.00 | 9,020.00 | 9,180.00 | 9,180.00 | 0.66% | 15,347 |
| Dec 10, 2025 | 9,060.00 | 9,270.00 | 9,060.00 | 9,120.00 | 9,120.00 | 0.22% | 28,862 |
| Dec 9, 2025 | 9,150.00 | 9,370.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.55% | 15,786 |
| Dec 8, 2025 | 9,090.00 | 9,250.00 | 9,010.00 | 9,150.00 | 9,150.00 | 0.99% | 35,101 |
| Dec 5, 2025 | 9,100.00 | 9,160.00 | 8,970.00 | 9,060.00 | 9,060.00 | 0.11% | 22,074 |
| Dec 4, 2025 | 9,360.00 | 9,410.00 | 9,050.00 | 9,050.00 | 9,050.00 | -3.31% | 23,315 |
| Dec 3, 2025 | 9,310.00 | 9,580.00 | 9,240.00 | 9,360.00 | 9,360.00 | 0.54% | 26,210 |
| Dec 2, 2025 | 9,600.00 | 9,600.00 | 9,200.00 | 9,310.00 | 9,310.00 | -0.21% | 32,049 |
| Dec 1, 2025 | 9,350.00 | 9,590.00 | 9,260.00 | 9,330.00 | 9,330.00 | 1.86% | 30,023 |
| Nov 28, 2025 | 8,780.00 | 9,230.00 | 8,780.00 | 9,160.00 | 9,160.00 | 4.33% | 36,444 |
| Nov 27, 2025 | 8,820.00 | 8,970.00 | 8,700.00 | 8,780.00 | 8,780.00 | -0.45% | 15,263 |
| Nov 26, 2025 | 8,710.00 | 8,970.00 | 8,610.00 | 8,820.00 | 8,820.00 | 1.26% | 19,747 |
| Nov 25, 2025 | 8,480.00 | 8,920.00 | 8,480.00 | 8,710.00 | 8,710.00 | 3.44% | 52,445 |
| Nov 24, 2025 | 8,650.00 | 8,660.00 | 8,420.00 | 8,420.00 | 8,420.00 | -1.64% | 28,340 |
| Nov 21, 2025 | 8,780.00 | 9,010.00 | 8,520.00 | 8,560.00 | 8,560.00 | -6.55% | 55,219 |
| Nov 20, 2025 | 8,960.00 | 9,210.00 | 8,960.00 | 9,160.00 | 9,160.00 | 2.81% | 24,114 |
| Nov 19, 2025 | 9,010.00 | 9,130.00 | 8,720.00 | 8,910.00 | 8,910.00 | -1.11% | 44,409 |
| Nov 18, 2025 | 9,570.00 | 9,620.00 | 9,000.00 | 9,010.00 | 9,010.00 | -6.34% | 46,844 |
| Nov 17, 2025 | 9,150.00 | 9,630.00 | 8,900.00 | 9,620.00 | 9,620.00 | 8.82% | 77,813 |
| Nov 14, 2025 | 9,240.00 | 9,430.00 | 8,830.00 | 8,840.00 | 8,840.00 | -4.54% | 52,698 |
| Nov 13, 2025 | 9,400.00 | 9,420.00 | 9,220.00 | 9,260.00 | 9,260.00 | -1.59% | 35,678 |
| Nov 12, 2025 | 9,150.00 | 9,590.00 | 9,070.00 | 9,410.00 | 9,410.00 | 2.84% | 45,473 |
| Nov 11, 2025 | 9,420.00 | 9,540.00 | 9,060.00 | 9,150.00 | 9,150.00 | -1.08% | 43,676 |
| Nov 10, 2025 | 8,970.00 | 9,490.00 | 8,830.00 | 9,250.00 | 9,250.00 | 3.35% | 61,129 |
| Nov 7, 2025 | 9,220.00 | 9,390.00 | 8,850.00 | 8,950.00 | 8,950.00 | -5.79% | 73,082 |
| Nov 6, 2025 | 9,260.00 | 9,630.00 | 9,260.00 | 9,500.00 | 9,500.00 | 2.70% | 41,464 |
| Nov 5, 2025 | 9,700.00 | 9,700.00 | 8,850.00 | 9,250.00 | 9,250.00 | -4.64% | 104,082 |
| Nov 4, 2025 | 10,180.00 | 10,180.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.00% | 100,342 |
| Nov 3, 2025 | 10,300.00 | 10,300.00 | 9,970.00 | 10,000.00 | 10,000.00 | -1.67% | 89,474 |
| Oct 31, 2025 | 10,060.00 | 10,230.00 | 10,030.00 | 10,170.00 | 10,170.00 | 0.39% | 32,605 |
| Oct 30, 2025 | 10,510.00 | 10,510.00 | 10,060.00 | 10,130.00 | 10,130.00 | -2.31% | 47,351 |
| Oct 29, 2025 | 10,460.00 | 10,560.00 | 10,300.00 | 10,370.00 | 10,370.00 | -0.10% | 44,777 |
| Oct 28, 2025 | 10,810.00 | 10,810.00 | 10,350.00 | 10,380.00 | 10,380.00 | -4.16% | 75,944 |
| Oct 27, 2025 | 11,000.00 | 11,000.00 | 10,590.00 | 10,830.00 | 10,830.00 | 0.93% | 62,344 |
| Oct 24, 2025 | 11,100.00 | 11,100.00 | 10,670.00 | 10,730.00 | 10,730.00 | 0.75% | 37,739 |
| Oct 23, 2025 | 10,630.00 | 10,870.00 | 10,580.00 | 10,650.00 | 10,650.00 | -2.65% | 73,127 |
| Oct 22, 2025 | 11,110.00 | 11,110.00 | 10,640.00 | 10,940.00 | 10,940.00 | -1.53% | 69,965 |
| Oct 21, 2025 | 11,430.00 | 11,670.00 | 11,110.00 | 11,110.00 | 11,110.00 | -2.71% | 97,492 |
| Oct 20, 2025 | 11,390.00 | 11,620.00 | 11,270.00 | 11,420.00 | 11,420.00 | 0.62% | 51,563 |
| Oct 17, 2025 | 11,620.00 | 11,770.00 | 11,320.00 | 11,350.00 | 11,350.00 | -2.32% | 64,525 |
| Oct 16, 2025 | 11,740.00 | 11,790.00 | 11,500.00 | 11,620.00 | 11,620.00 | -1.02% | 90,629 |
| Oct 15, 2025 | 11,540.00 | 11,800.00 | 11,310.00 | 11,740.00 | 11,740.00 | 2.62% | 81,691 |
| Oct 14, 2025 | 12,060.00 | 12,070.00 | 11,200.00 | 11,440.00 | 11,440.00 | -2.14% | 201,064 |
| Oct 13, 2025 | 11,330.00 | 11,760.00 | 11,250.00 | 11,690.00 | 11,690.00 | 0.17% | 89,882 |
| Oct 10, 2025 | 11,850.00 | 12,070.00 | 11,620.00 | 11,670.00 | 11,670.00 | 1.04% | 141,411 |
| Oct 2, 2025 | 11,350.00 | 11,910.00 | 11,200.00 | 11,550.00 | 11,550.00 | 4.34% | 224,953 |