IMT Co., Ltd. (KOSDAQ:451220)
South Korea
· Delayed Price · Currency is KRW 15,000
+140 (0.94%)
At close: Apr 29, 2026
IMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,550.00 | 15,560.00 | 14,800.00 | 14,860.00 | 14,860.00 | -3.32% | 178,728 |
| Apr 27, 2026 | 15,600.00 | 15,730.00 | 15,110.00 | 15,370.00 | 15,370.00 | 0.20% | 237,745 |
| Apr 24, 2026 | 14,680.00 | 15,400.00 | 14,660.00 | 15,340.00 | 15,340.00 | 5.21% | 295,598 |
| Apr 23, 2026 | 15,100.00 | 15,200.00 | 14,260.00 | 14,580.00 | 14,580.00 | -3.25% | 180,224 |
| Apr 22, 2026 | 15,090.00 | 15,100.00 | 14,500.00 | 15,070.00 | 15,070.00 | -0.20% | 198,557 |
| Apr 21, 2026 | 15,580.00 | 15,580.00 | 14,930.00 | 15,100.00 | 15,100.00 | -2.89% | 279,928 |
| Apr 20, 2026 | 14,340.00 | 16,060.00 | 14,200.00 | 15,550.00 | 15,550.00 | 8.44% | 909,454 |
| Apr 17, 2026 | 13,500.00 | 14,430.00 | 13,350.00 | 14,340.00 | 14,340.00 | 5.60% | 379,582 |
| Apr 16, 2026 | 13,710.00 | 13,710.00 | 13,240.00 | 13,580.00 | 13,580.00 | 0.37% | 156,626 |
| Apr 15, 2026 | 13,770.00 | 14,350.00 | 13,420.00 | 13,530.00 | 13,530.00 | 0.89% | 444,547 |
| Apr 14, 2026 | 12,950.00 | 13,810.00 | 12,860.00 | 13,410.00 | 13,410.00 | 5.26% | 480,966 |
| Apr 13, 2026 | 12,350.00 | 12,950.00 | 12,150.00 | 12,740.00 | 12,740.00 | 2.00% | 171,397 |
| Apr 10, 2026 | 12,240.00 | 12,690.00 | 12,080.00 | 12,490.00 | 12,490.00 | 4.00% | 147,884 |
| Apr 9, 2026 | 12,490.00 | 12,630.00 | 11,710.00 | 12,010.00 | 12,010.00 | -5.28% | 141,249 |
| Apr 8, 2026 | 12,200.00 | 12,700.00 | 12,100.00 | 12,680.00 | 12,680.00 | 8.38% | 179,795 |
| Apr 7, 2026 | 11,870.00 | 12,290.00 | 11,530.00 | 11,700.00 | 11,700.00 | -0.17% | 85,942 |
| Apr 6, 2026 | 11,760.00 | 12,450.00 | 11,700.00 | 11,720.00 | 11,720.00 | 0.34% | 146,810 |
| Apr 3, 2026 | 11,630.00 | 11,930.00 | 11,310.00 | 11,680.00 | 11,680.00 | 1.39% | 102,316 |
| Apr 2, 2026 | 12,660.00 | 12,830.00 | 11,150.00 | 11,520.00 | 11,520.00 | -9.51% | 334,921 |
| Apr 1, 2026 | 12,170.00 | 12,830.00 | 12,140.00 | 12,730.00 | 12,730.00 | 8.99% | 445,450 |
| Mar 31, 2026 | 13,150.00 | 13,150.00 | 11,610.00 | 11,680.00 | 11,680.00 | -14.81% | 836,019 |
| Mar 30, 2026 | 10,650.00 | 14,360.00 | 10,220.00 | 13,710.00 | 13,710.00 | 24.07% | 2,751,695 |
| Mar 27, 2026 | 10,770.00 | 11,240.00 | 10,670.00 | 11,050.00 | 11,050.00 | -2.64% | 54,644 |
| Mar 26, 2026 | 12,290.00 | 12,290.00 | 11,290.00 | 11,350.00 | 11,350.00 | -7.65% | 101,288 |
| Mar 25, 2026 | 12,100.00 | 12,560.00 | 11,910.00 | 12,290.00 | 12,290.00 | 3.28% | 87,445 |
| Mar 24, 2026 | 11,790.00 | 11,990.00 | 11,400.00 | 11,900.00 | 11,900.00 | 4.02% | 45,650 |
| Mar 23, 2026 | 12,080.00 | 12,320.00 | 11,430.00 | 11,440.00 | 11,440.00 | -7.37% | 73,909 |
| Mar 20, 2026 | 12,380.00 | 12,520.00 | 12,010.00 | 12,350.00 | 12,350.00 | 0.90% | 60,271 |
| Mar 19, 2026 | 12,150.00 | 12,480.00 | 12,100.00 | 12,240.00 | 12,240.00 | -2.47% | 67,904 |
| Mar 18, 2026 | 12,130.00 | 12,590.00 | 12,130.00 | 12,550.00 | 12,550.00 | 4.76% | 91,972 |
| Mar 17, 2026 | 12,370.00 | 12,890.00 | 11,955.00 | 11,980.00 | 11,980.00 | -2.20% | 110,706 |
| Mar 16, 2026 | 12,140.00 | 12,350.00 | 12,010.00 | 12,250.00 | 12,250.00 | 0.49% | 48,812 |
| Mar 13, 2026 | 12,100.00 | 12,400.00 | 11,900.00 | 12,190.00 | 12,190.00 | -2.01% | 56,817 |
| Mar 12, 2026 | 12,500.00 | 12,690.00 | 12,180.00 | 12,440.00 | 12,440.00 | -1.19% | 56,423 |
| Mar 11, 2026 | 12,630.00 | 13,070.00 | 12,300.00 | 12,590.00 | 12,590.00 | 0.32% | 134,575 |
| Mar 10, 2026 | 12,370.00 | 12,640.00 | 12,060.00 | 12,550.00 | 12,550.00 | 7.26% | 127,838 |
| Mar 9, 2026 | 12,430.00 | 12,650.00 | 11,350.00 | 11,700.00 | 11,700.00 | -11.56% | 167,405 |
| 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 |