iMarketKorea Inc. (KRX:122900)
South Korea
· Delayed Price · Currency is KRW 7,470.00
-150.00 (-1.97%)
Mar 9, 2026, 3:30 PM KST
iMarketKorea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,530.00 | 7,560.00 | 7,380.00 | 7,470.00 | 7,470.00 | -1.97% | 85,342 |
| Mar 6, 2026 | 7,580.00 | 7,650.00 | 7,510.00 | 7,620.00 | 7,620.00 | - | 48,677 |
| Mar 5, 2026 | 7,470.00 | 7,620.00 | 7,470.00 | 7,620.00 | 7,620.00 | 4.81% | 67,376 |
| Mar 4, 2026 | 7,520.00 | 7,700.00 | 7,220.00 | 7,270.00 | 7,270.00 | -6.19% | 236,592 |
| Mar 3, 2026 | 7,810.00 | 7,870.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.90% | 105,932 |
| Feb 27, 2026 | 7,940.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,900.00 | -0.50% | 79,507 |
| Feb 26, 2026 | 8,060.00 | 8,070.00 | 7,900.00 | 7,940.00 | 7,940.00 | -1.37% | 99,170 |
| Feb 25, 2026 | 8,080.00 | 8,110.00 | 8,010.00 | 8,050.00 | 8,050.00 | 0.12% | 66,322 |
| Feb 24, 2026 | 8,150.00 | 8,160.00 | 8,030.00 | 8,040.00 | 8,040.00 | -1.35% | 58,454 |
| Feb 23, 2026 | 8,140.00 | 8,180.00 | 8,060.00 | 8,150.00 | 8,150.00 | 0.37% | 80,370 |
| Feb 20, 2026 | 8,070.00 | 8,140.00 | 8,060.00 | 8,120.00 | 8,120.00 | 0.12% | 65,773 |
| Feb 19, 2026 | 7,890.00 | 8,130.00 | 7,890.00 | 8,110.00 | 8,110.00 | 2.79% | 157,346 |
| Feb 13, 2026 | 7,900.00 | 7,935.00 | 7,790.00 | 7,890.00 | 7,890.00 | -1.25% | 110,794 |
| Feb 12, 2026 | 8,000.00 | 8,000.00 | 7,930.00 | 7,990.00 | 7,990.00 | 0.25% | 59,961 |
| Feb 11, 2026 | 7,930.00 | 8,000.00 | 7,880.00 | 7,970.00 | 7,970.00 | 0.63% | 57,139 |
| Feb 10, 2026 | 7,880.00 | 7,980.00 | 7,860.00 | 7,920.00 | 7,920.00 | 0.13% | 47,303 |
| Feb 9, 2026 | 7,970.00 | 8,020.00 | 7,900.00 | 7,910.00 | 7,910.00 | -0.75% | 44,815 |
| Feb 6, 2026 | 8,010.00 | 8,010.00 | 7,850.00 | 7,970.00 | 7,970.00 | -0.75% | 44,757 |
| Feb 5, 2026 | 8,010.00 | 8,060.00 | 7,980.00 | 8,030.00 | 8,030.00 | 0.25% | 71,212 |
| Feb 4, 2026 | 7,860.00 | 8,030.00 | 7,850.00 | 8,010.00 | 8,010.00 | 1.78% | 76,165 |
| Feb 3, 2026 | 7,910.00 | 7,930.00 | 7,830.00 | 7,870.00 | 7,870.00 | -0.38% | 54,433 |
| Feb 2, 2026 | 7,790.00 | 7,930.00 | 7,760.00 | 7,900.00 | 7,900.00 | 1.28% | 77,627 |
| Jan 30, 2026 | 7,810.00 | 7,830.00 | 7,780.00 | 7,800.00 | 7,800.00 | -0.26% | 56,490 |
| Jan 29, 2026 | 7,820.00 | 7,840.00 | 7,730.00 | 7,820.00 | 7,820.00 | - | 85,892 |
| Jan 28, 2026 | 7,810.00 | 7,870.00 | 7,780.00 | 7,820.00 | 7,820.00 | 0.39% | 42,268 |
| Jan 27, 2026 | 7,780.00 | 7,840.00 | 7,770.00 | 7,790.00 | 7,790.00 | -0.51% | 37,684 |
| Jan 26, 2026 | 7,800.00 | 7,830.00 | 7,750.00 | 7,830.00 | 7,830.00 | 0.77% | 35,088 |
| Jan 23, 2026 | 7,660.00 | 7,800.00 | 7,640.00 | 7,770.00 | 7,770.00 | 1.57% | 51,070 |
| Jan 22, 2026 | 7,620.00 | 7,690.00 | 7,610.00 | 7,650.00 | 7,650.00 | 0.53% | 32,051 |
| Jan 21, 2026 | 7,670.00 | 7,675.00 | 7,580.00 | 7,610.00 | 7,610.00 | -1.04% | 81,436 |
| Jan 20, 2026 | 7,610.00 | 7,750.00 | 7,610.00 | 7,690.00 | 7,690.00 | 0.92% | 33,386 |
| Jan 19, 2026 | 7,630.00 | 7,640.00 | 7,550.00 | 7,620.00 | 7,620.00 | - | 33,611 |
| Jan 16, 2026 | 7,640.00 | 7,670.00 | 7,600.00 | 7,620.00 | 7,620.00 | - | 32,673 |
| Jan 15, 2026 | 7,670.00 | 7,670.00 | 7,570.00 | 7,620.00 | 7,620.00 | -0.26% | 28,731 |
| Jan 14, 2026 | 7,530.00 | 7,650.00 | 7,530.00 | 7,640.00 | 7,640.00 | 0.53% | 22,350 |
| Jan 13, 2026 | 7,670.00 | 7,670.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.26% | 38,245 |
| Jan 12, 2026 | 7,700.00 | 7,710.00 | 7,210.00 | 7,620.00 | 7,620.00 | -1.17% | 318,504 |
| Jan 9, 2026 | 7,740.00 | 7,780.00 | 7,700.00 | 7,710.00 | 7,710.00 | -0.39% | 72,991 |
| Jan 8, 2026 | 7,770.00 | 7,790.00 | 7,710.00 | 7,740.00 | 7,740.00 | -0.39% | 34,040 |
| Jan 7, 2026 | 7,850.00 | 7,850.00 | 7,740.00 | 7,770.00 | 7,770.00 | -0.77% | 73,297 |
| Jan 6, 2026 | 7,870.00 | 8,030.00 | 7,770.00 | 7,830.00 | 7,830.00 | 0.13% | 67,252 |
| Jan 5, 2026 | 7,830.00 | 7,850.00 | 7,780.00 | 7,820.00 | 7,820.00 | -0.13% | 67,242 |
| Jan 2, 2026 | 7,880.00 | 7,880.00 | 7,800.00 | 7,830.00 | 7,830.00 | -0.63% | 83,090 |
| Dec 30, 2025 | 7,900.00 | 7,940.00 | 7,840.00 | 7,880.00 | 7,880.00 | - | 64,814 |
| Dec 29, 2025 | 8,040.00 | 8,040.00 | 7,860.00 | 7,880.00 | 7,880.00 | -2.96% | 132,851 |
| Dec 26, 2025 | 8,100.00 | 8,190.00 | 8,020.00 | 8,120.00 | 7,970.00 | 0.74% | 113,084 |
| Dec 24, 2025 | 8,190.00 | 8,220.00 | 8,030.00 | 8,060.00 | 7,911.11 | -1.59% | 140,418 |
| Dec 23, 2025 | 7,940.00 | 10,330.00 | 7,920.00 | 8,190.00 | 8,038.71 | 3.02% | 875,881 |
| Dec 22, 2025 | 7,960.00 | 8,000.00 | 7,930.00 | 7,950.00 | 7,803.14 | -0.25% | 37,974 |
| Dec 19, 2025 | 7,970.00 | 8,030.00 | 7,950.00 | 7,970.00 | 7,822.77 | - | 72,659 |
| Dec 18, 2025 | 7,980.00 | 7,980.00 | 7,930.00 | 7,970.00 | 7,822.77 | -0.13% | 23,508 |
| Dec 17, 2025 | 8,000.00 | 8,000.00 | 7,920.00 | 7,980.00 | 7,832.59 | 0.38% | 16,355 |
| Dec 16, 2025 | 7,940.00 | 7,950.00 | 7,900.00 | 7,950.00 | 7,803.14 | 0.38% | 21,716 |
| Dec 15, 2025 | 7,970.00 | 8,020.00 | 7,910.00 | 7,920.00 | 7,773.69 | -0.75% | 59,141 |
| Dec 12, 2025 | 7,860.00 | 7,980.00 | 7,860.00 | 7,980.00 | 7,832.59 | 1.53% | 58,259 |
| Dec 11, 2025 | 7,890.00 | 7,920.00 | 7,850.00 | 7,860.00 | 7,714.80 | -0.38% | 54,869 |
| Dec 10, 2025 | 7,920.00 | 7,930.00 | 7,850.00 | 7,890.00 | 7,744.25 | -0.38% | 32,759 |
| Dec 9, 2025 | 7,960.00 | 7,960.00 | 7,870.00 | 7,920.00 | 7,773.69 | -0.13% | 26,593 |
| Dec 8, 2025 | 7,950.00 | 8,000.00 | 7,870.00 | 7,930.00 | 7,783.51 | -0.50% | 60,562 |
| Dec 5, 2025 | 7,990.00 | 7,990.00 | 7,950.00 | 7,970.00 | 7,822.77 | -0.13% | 22,410 |
| Dec 4, 2025 | 8,010.00 | 8,040.00 | 7,950.00 | 7,980.00 | 7,832.59 | -0.62% | 46,741 |
| Dec 3, 2025 | 7,950.00 | 8,040.00 | 7,950.00 | 8,030.00 | 7,881.66 | 0.75% | 35,574 |
| Dec 2, 2025 | 7,980.00 | 8,020.00 | 7,950.00 | 7,970.00 | 7,822.77 | -0.13% | 39,562 |
| Dec 1, 2025 | 8,000.00 | 8,030.00 | 7,950.00 | 7,980.00 | 7,832.59 | 0.38% | 22,678 |
| Nov 28, 2025 | 7,950.00 | 8,000.00 | 7,870.00 | 7,950.00 | 7,803.14 | 0.38% | 37,947 |
| Nov 27, 2025 | 7,950.00 | 7,990.00 | 7,910.00 | 7,920.00 | 7,773.69 | -0.38% | 12,743 |
| Nov 26, 2025 | 7,970.00 | 8,000.00 | 7,890.00 | 7,950.00 | 7,803.14 | -0.25% | 21,943 |
| Nov 25, 2025 | 7,980.00 | 8,000.00 | 7,920.00 | 7,970.00 | 7,822.77 | 0.38% | 29,900 |
| Nov 24, 2025 | 7,920.00 | 7,960.00 | 7,880.00 | 7,940.00 | 7,793.33 | 0.51% | 34,506 |
| Nov 21, 2025 | 7,880.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,754.06 | - | 21,054 |
| Nov 20, 2025 | 7,890.00 | 7,930.00 | 7,880.00 | 7,900.00 | 7,754.06 | 0.64% | 14,526 |
| Nov 19, 2025 | 7,880.00 | 7,910.00 | 7,800.00 | 7,850.00 | 7,704.99 | 0.38% | 26,897 |
| Nov 18, 2025 | 7,880.00 | 7,890.00 | 7,810.00 | 7,820.00 | 7,675.54 | -0.76% | 38,909 |
| Nov 17, 2025 | 7,890.00 | 7,910.00 | 7,840.00 | 7,880.00 | 7,734.43 | - | 18,291 |
| Nov 14, 2025 | 7,880.00 | 7,910.00 | 7,840.00 | 7,880.00 | 7,734.43 | - | 27,246 |
| Nov 13, 2025 | 7,910.00 | 7,950.00 | 7,860.00 | 7,880.00 | 7,734.43 | -0.38% | 50,418 |
| Nov 12, 2025 | 7,870.00 | 7,950.00 | 7,860.00 | 7,910.00 | 7,763.88 | 0.64% | 42,515 |
| Nov 11, 2025 | 7,900.00 | 7,990.00 | 7,840.00 | 7,860.00 | 7,714.80 | -0.51% | 29,271 |
| Nov 10, 2025 | 7,840.00 | 7,980.00 | 7,840.00 | 7,900.00 | 7,754.06 | 0.77% | 48,101 |
| Nov 7, 2025 | 7,780.00 | 7,850.00 | 7,750.00 | 7,840.00 | 7,695.17 | 0.90% | 29,193 |
| Nov 6, 2025 | 7,740.00 | 7,800.00 | 7,720.00 | 7,770.00 | 7,626.47 | 0.39% | 38,957 |
| Nov 5, 2025 | 7,750.00 | 7,810.00 | 7,700.00 | 7,740.00 | 7,597.02 | -0.13% | 45,401 |
| Nov 4, 2025 | 7,800.00 | 7,800.00 | 7,740.00 | 7,750.00 | 7,606.83 | -0.13% | 32,440 |
| Nov 3, 2025 | 7,840.00 | 7,870.00 | 7,750.00 | 7,760.00 | 7,616.65 | -1.02% | 86,306 |
| Oct 31, 2025 | 7,810.00 | 7,890.00 | 7,810.00 | 7,840.00 | 7,695.17 | - | 26,563 |
| Oct 30, 2025 | 7,880.00 | 7,900.00 | 7,820.00 | 7,840.00 | 7,695.17 | -0.51% | 55,410 |
| Oct 29, 2025 | 7,960.00 | 7,960.00 | 7,850.00 | 7,880.00 | 7,734.43 | -1.01% | 80,339 |
| Oct 28, 2025 | 7,970.00 | 7,980.00 | 7,930.00 | 7,960.00 | 7,812.96 | -0.25% | 38,238 |
| Oct 27, 2025 | 7,970.00 | 8,010.00 | 7,950.00 | 7,980.00 | 7,832.59 | -0.13% | 46,805 |
| Oct 24, 2025 | 8,020.00 | 8,020.00 | 7,970.00 | 7,990.00 | 7,842.40 | - | 13,187 |
| Oct 23, 2025 | 7,970.00 | 8,030.00 | 7,790.00 | 7,990.00 | 7,842.40 | 0.25% | 55,534 |
| Oct 22, 2025 | 8,000.00 | 8,000.00 | 7,930.00 | 7,970.00 | 7,822.77 | 0.13% | 23,525 |
| Oct 21, 2025 | 8,020.00 | 8,020.00 | 7,950.00 | 7,960.00 | 7,812.96 | -0.50% | 37,987 |
| Oct 20, 2025 | 8,010.00 | 8,030.00 | 7,970.00 | 8,000.00 | 7,852.22 | -0.37% | 38,430 |
| Oct 17, 2025 | 8,120.00 | 8,120.00 | 8,000.00 | 8,030.00 | 7,881.66 | -1.11% | 30,152 |
| Oct 16, 2025 | 8,110.00 | 8,120.00 | 8,020.00 | 8,120.00 | 7,970.00 | 0.74% | 22,114 |
| Oct 15, 2025 | 7,970.00 | 8,100.00 | 7,970.00 | 8,060.00 | 7,911.11 | 0.75% | 23,939 |
| Oct 14, 2025 | 8,060.00 | 8,070.00 | 7,970.00 | 8,000.00 | 7,852.22 | -0.74% | 83,965 |
| Oct 13, 2025 | 8,070.00 | 8,120.00 | 8,050.00 | 8,060.00 | 7,911.11 | -0.74% | 53,376 |
| Oct 10, 2025 | 8,210.00 | 8,220.00 | 8,080.00 | 8,120.00 | 7,970.00 | -1.22% | 68,337 |