iMarketKorea Inc. (KRX:122900)
South Korea
· Delayed Price · Currency is KRW 7,960.00
-20.00 (-0.25%)
Last updated: Dec 5, 2025, 1:26 PM KST
iMarketKorea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,010.00 | 8,040.00 | 7,950.00 | 7,980.00 | 7,980.00 | -0.62% | 46,741 |
| Dec 3, 2025 | 7,950.00 | 8,040.00 | 7,950.00 | 8,030.00 | 8,030.00 | 0.75% | 35,553 |
| Dec 2, 2025 | 7,980.00 | 8,020.00 | 7,950.00 | 7,970.00 | 7,970.00 | -0.13% | 39,550 |
| Dec 1, 2025 | 8,000.00 | 8,030.00 | 7,950.00 | 7,980.00 | 7,980.00 | 0.38% | 22,677 |
| Nov 28, 2025 | 7,950.00 | 8,000.00 | 7,870.00 | 7,950.00 | 7,950.00 | 0.38% | 37,947 |
| Nov 27, 2025 | 7,950.00 | 7,990.00 | 7,910.00 | 7,920.00 | 7,920.00 | -0.38% | 12,700 |
| Nov 26, 2025 | 7,970.00 | 8,000.00 | 7,890.00 | 7,950.00 | 7,950.00 | -0.25% | 21,830 |
| Nov 25, 2025 | 7,980.00 | 8,000.00 | 7,920.00 | 7,970.00 | 7,970.00 | 0.38% | 29,889 |
| Nov 24, 2025 | 7,920.00 | 7,960.00 | 7,880.00 | 7,940.00 | 7,940.00 | 0.51% | 34,506 |
| Nov 21, 2025 | 7,880.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 21,054 |
| Nov 20, 2025 | 7,890.00 | 7,930.00 | 7,880.00 | 7,900.00 | 7,900.00 | 0.64% | 14,526 |
| Nov 19, 2025 | 7,880.00 | 7,910.00 | 7,800.00 | 7,850.00 | 7,850.00 | 0.38% | 26,897 |
| Nov 18, 2025 | 7,880.00 | 7,890.00 | 7,810.00 | 7,820.00 | 7,820.00 | -0.76% | 38,909 |
| Nov 17, 2025 | 7,890.00 | 7,910.00 | 7,840.00 | 7,880.00 | 7,880.00 | - | 18,291 |
| Nov 14, 2025 | 7,880.00 | 7,910.00 | 7,840.00 | 7,880.00 | 7,880.00 | - | 27,246 |
| Nov 13, 2025 | 7,910.00 | 7,950.00 | 7,860.00 | 7,880.00 | 7,880.00 | -0.38% | 50,418 |
| Nov 12, 2025 | 7,870.00 | 7,950.00 | 7,860.00 | 7,910.00 | 7,910.00 | 0.64% | 42,515 |
| Nov 11, 2025 | 7,900.00 | 7,990.00 | 7,840.00 | 7,860.00 | 7,860.00 | -0.51% | 29,271 |
| Nov 10, 2025 | 7,840.00 | 7,980.00 | 7,840.00 | 7,900.00 | 7,900.00 | 0.77% | 48,101 |
| Nov 7, 2025 | 7,780.00 | 7,850.00 | 7,750.00 | 7,840.00 | 7,840.00 | 0.90% | 29,193 |
| Nov 6, 2025 | 7,740.00 | 7,800.00 | 7,720.00 | 7,770.00 | 7,770.00 | 0.39% | 38,957 |
| Nov 5, 2025 | 7,750.00 | 7,810.00 | 7,700.00 | 7,740.00 | 7,740.00 | -0.13% | 45,401 |
| Nov 4, 2025 | 7,800.00 | 7,800.00 | 7,740.00 | 7,750.00 | 7,750.00 | -0.13% | 32,440 |
| Nov 3, 2025 | 7,840.00 | 7,870.00 | 7,750.00 | 7,760.00 | 7,760.00 | -1.02% | 86,306 |
| Oct 31, 2025 | 7,810.00 | 7,890.00 | 7,810.00 | 7,840.00 | 7,840.00 | - | 26,563 |
| Oct 30, 2025 | 7,880.00 | 7,900.00 | 7,820.00 | 7,840.00 | 7,840.00 | -0.51% | 55,410 |
| Oct 29, 2025 | 7,960.00 | 7,960.00 | 7,850.00 | 7,880.00 | 7,880.00 | -1.01% | 80,339 |
| Oct 28, 2025 | 7,970.00 | 7,980.00 | 7,930.00 | 7,960.00 | 7,960.00 | -0.25% | 38,238 |
| Oct 27, 2025 | 7,970.00 | 8,010.00 | 7,950.00 | 7,980.00 | 7,980.00 | -0.13% | 46,805 |
| Oct 24, 2025 | 8,020.00 | 8,020.00 | 7,970.00 | 7,990.00 | 7,990.00 | - | 13,187 |
| Oct 23, 2025 | 7,970.00 | 8,030.00 | 7,790.00 | 7,990.00 | 7,990.00 | 0.25% | 55,534 |
| Oct 22, 2025 | 8,000.00 | 8,000.00 | 7,930.00 | 7,970.00 | 7,970.00 | 0.13% | 23,525 |
| Oct 21, 2025 | 8,020.00 | 8,020.00 | 7,950.00 | 7,960.00 | 7,960.00 | -0.50% | 37,987 |
| Oct 20, 2025 | 8,010.00 | 8,030.00 | 7,970.00 | 8,000.00 | 8,000.00 | -0.37% | 38,430 |
| Oct 17, 2025 | 8,120.00 | 8,120.00 | 8,000.00 | 8,030.00 | 8,030.00 | -1.11% | 30,152 |
| Oct 16, 2025 | 8,110.00 | 8,120.00 | 8,020.00 | 8,120.00 | 8,120.00 | 0.74% | 22,114 |
| Oct 15, 2025 | 7,970.00 | 8,100.00 | 7,970.00 | 8,060.00 | 8,060.00 | 0.75% | 23,939 |
| Oct 14, 2025 | 8,060.00 | 8,070.00 | 7,970.00 | 8,000.00 | 8,000.00 | -0.74% | 83,965 |
| Oct 13, 2025 | 8,070.00 | 8,120.00 | 8,050.00 | 8,060.00 | 8,060.00 | -0.74% | 53,376 |
| Oct 10, 2025 | 8,210.00 | 8,220.00 | 8,080.00 | 8,120.00 | 8,120.00 | -1.22% | 68,337 |
| Oct 2, 2025 | 8,180.00 | 8,230.00 | 8,170.00 | 8,220.00 | 8,220.00 | 0.49% | 28,278 |
| Oct 1, 2025 | 8,230.00 | 8,270.00 | 8,180.00 | 8,180.00 | 8,180.00 | -0.24% | 20,647 |
| Sep 30, 2025 | 8,230.00 | 8,250.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.24% | 25,587 |
| Sep 29, 2025 | 8,200.00 | 8,250.00 | 8,200.00 | 8,220.00 | 8,220.00 | -0.24% | 25,383 |
| Sep 26, 2025 | 8,320.00 | 8,330.00 | 8,210.00 | 8,240.00 | 8,140.00 | -0.96% | 46,788 |
| Sep 25, 2025 | 8,250.00 | 8,350.00 | 8,230.00 | 8,320.00 | 8,219.03 | 0.97% | 69,161 |
| Sep 24, 2025 | 8,260.00 | 8,260.00 | 8,230.00 | 8,240.00 | 8,140.00 | -0.48% | 30,263 |
| Sep 23, 2025 | 8,290.00 | 8,290.00 | 8,250.00 | 8,280.00 | 8,179.51 | - | 25,781 |
| Sep 22, 2025 | 8,250.00 | 8,300.00 | 8,240.00 | 8,280.00 | 8,179.51 | 0.36% | 43,599 |
| Sep 19, 2025 | 8,250.00 | 8,280.00 | 8,240.00 | 8,250.00 | 8,149.88 | 0.12% | 22,667 |
| Sep 18, 2025 | 8,260.00 | 8,280.00 | 8,230.00 | 8,240.00 | 8,140.00 | -0.36% | 19,580 |
| Sep 17, 2025 | 8,270.00 | 8,290.00 | 8,230.00 | 8,270.00 | 8,169.64 | -0.12% | 10,915 |
| Sep 16, 2025 | 8,270.00 | 8,300.00 | 8,210.00 | 8,280.00 | 8,179.51 | - | 20,402 |
| Sep 15, 2025 | 8,290.00 | 8,300.00 | 8,200.00 | 8,280.00 | 8,179.51 | 0.12% | 37,647 |
| Sep 12, 2025 | 8,300.00 | 8,300.00 | 8,210.00 | 8,270.00 | 8,169.64 | -0.24% | 55,970 |
| Sep 11, 2025 | 8,250.00 | 8,300.00 | 8,150.00 | 8,290.00 | 8,189.39 | 0.48% | 22,059 |
| Sep 10, 2025 | 8,240.00 | 8,300.00 | 8,210.00 | 8,250.00 | 8,149.88 | 0.12% | 34,243 |
| Sep 9, 2025 | 8,200.00 | 8,270.00 | 8,160.00 | 8,240.00 | 8,140.00 | 0.61% | 37,130 |
| Sep 8, 2025 | 8,200.00 | 8,250.00 | 8,170.00 | 8,190.00 | 8,090.61 | - | 19,220 |
| Sep 5, 2025 | 8,230.00 | 8,240.00 | 8,190.00 | 8,190.00 | 8,090.61 | -0.24% | 11,023 |
| Sep 4, 2025 | 8,180.00 | 8,270.00 | 8,160.00 | 8,210.00 | 8,110.36 | 0.37% | 35,556 |
| Sep 3, 2025 | 8,250.00 | 8,250.00 | 8,180.00 | 8,180.00 | 8,080.73 | -0.85% | 10,019 |
| Sep 2, 2025 | 8,220.00 | 8,290.00 | 8,200.00 | 8,250.00 | 8,149.88 | 0.49% | 26,393 |
| Sep 1, 2025 | 8,200.00 | 8,290.00 | 8,150.00 | 8,210.00 | 8,110.36 | -1.08% | 37,790 |
| Aug 29, 2025 | 8,210.00 | 8,325.00 | 8,180.00 | 8,300.00 | 8,199.27 | 0.97% | 56,300 |
| Aug 28, 2025 | 8,200.00 | 8,230.00 | 8,170.00 | 8,220.00 | 8,120.24 | 0.24% | 9,907 |
| Aug 27, 2025 | 8,100.00 | 8,210.00 | 8,100.00 | 8,200.00 | 8,100.49 | 1.36% | 22,452 |
| Aug 26, 2025 | 8,160.00 | 8,280.00 | 8,090.00 | 8,090.00 | 7,991.82 | -0.86% | 51,733 |
| Aug 25, 2025 | 8,150.00 | 8,190.00 | 8,140.00 | 8,160.00 | 8,060.97 | 0.37% | 13,035 |
| Aug 22, 2025 | 8,120.00 | 8,200.00 | 8,120.00 | 8,130.00 | 8,031.33 | - | 17,735 |
| Aug 21, 2025 | 8,190.00 | 8,230.00 | 8,130.00 | 8,130.00 | 8,031.33 | -0.85% | 23,391 |
| Aug 20, 2025 | 8,150.00 | 8,200.00 | 8,080.00 | 8,200.00 | 8,100.49 | 0.74% | 40,925 |
| Aug 19, 2025 | 8,200.00 | 8,200.00 | 8,130.00 | 8,140.00 | 8,041.21 | -0.73% | 23,757 |
| Aug 18, 2025 | 8,290.00 | 8,290.00 | 8,180.00 | 8,200.00 | 8,100.49 | -1.09% | 33,087 |
| Aug 14, 2025 | 8,410.00 | 8,410.00 | 8,240.00 | 8,290.00 | 8,189.39 | -0.72% | 37,354 |
| Aug 13, 2025 | 8,200.00 | 8,480.00 | 8,200.00 | 8,350.00 | 8,248.67 | 2.08% | 175,226 |
| Aug 12, 2025 | 8,090.00 | 8,190.00 | 8,090.00 | 8,180.00 | 8,080.73 | 1.11% | 41,229 |
| Aug 11, 2025 | 8,090.00 | 8,110.00 | 7,990.00 | 8,090.00 | 7,991.82 | -0.12% | 52,093 |
| Aug 8, 2025 | 8,300.00 | 8,320.00 | 8,080.00 | 8,100.00 | 8,001.70 | -4.71% | 343,176 |
| Aug 7, 2025 | 8,500.00 | 8,530.00 | 8,450.00 | 8,500.00 | 8,396.84 | - | 36,689 |
| Aug 6, 2025 | 8,450.00 | 8,560.00 | 8,450.00 | 8,500.00 | 8,396.84 | 0.59% | 49,921 |
| Aug 5, 2025 | 8,340.00 | 8,480.00 | 8,340.00 | 8,450.00 | 8,347.45 | 1.20% | 32,807 |
| Aug 4, 2025 | 8,250.00 | 8,360.00 | 8,210.00 | 8,350.00 | 8,248.67 | 1.21% | 37,311 |
| Aug 1, 2025 | 8,370.00 | 8,390.00 | 8,210.00 | 8,250.00 | 8,149.88 | -1.43% | 48,228 |
| Jul 31, 2025 | 8,430.00 | 8,460.00 | 8,360.00 | 8,370.00 | 8,268.42 | -0.71% | 42,214 |
| Jul 30, 2025 | 8,430.00 | 8,510.00 | 8,390.00 | 8,430.00 | 8,327.69 | - | 39,504 |
| Jul 29, 2025 | 8,330.00 | 8,450.00 | 8,250.00 | 8,430.00 | 8,327.69 | 1.81% | 45,524 |
| Jul 28, 2025 | 8,380.00 | 8,380.00 | 8,280.00 | 8,280.00 | 8,179.51 | -1.19% | 41,636 |
| Jul 25, 2025 | 8,480.00 | 8,490.00 | 8,300.00 | 8,380.00 | 8,278.30 | -0.95% | 50,817 |
| Jul 24, 2025 | 8,510.00 | 8,510.00 | 8,410.00 | 8,460.00 | 8,357.33 | -0.35% | 41,886 |
| Jul 23, 2025 | 8,450.00 | 8,560.00 | 8,420.00 | 8,490.00 | 8,386.97 | -0.12% | 31,462 |
| Jul 22, 2025 | 8,580.00 | 8,580.00 | 8,480.00 | 8,500.00 | 8,396.84 | -0.47% | 36,890 |
| Jul 21, 2025 | 8,550.00 | 8,620.00 | 8,540.00 | 8,540.00 | 8,436.36 | 0.12% | 34,686 |
| Jul 18, 2025 | 8,550.00 | 8,570.00 | 8,470.00 | 8,530.00 | 8,426.48 | -0.23% | 35,289 |
| Jul 17, 2025 | 8,560.00 | 8,580.00 | 8,490.00 | 8,550.00 | 8,446.24 | -0.12% | 35,104 |
| Jul 16, 2025 | 8,590.00 | 8,590.00 | 8,500.00 | 8,560.00 | 8,456.12 | -0.35% | 36,780 |
| Jul 15, 2025 | 8,570.00 | 8,590.00 | 8,530.00 | 8,590.00 | 8,485.75 | 0.23% | 24,608 |
| Jul 14, 2025 | 8,530.00 | 8,570.00 | 8,480.00 | 8,570.00 | 8,466.00 | 0.47% | 32,558 |
| Jul 11, 2025 | 8,560.00 | 8,570.00 | 8,500.00 | 8,530.00 | 8,426.48 | -0.35% | 38,475 |
| Jul 10, 2025 | 8,460.00 | 8,560.00 | 8,420.00 | 8,560.00 | 8,456.12 | 1.30% | 63,546 |