iMarketKorea Inc. (KRX:122900)
South Korea
· Delayed Price · Currency is KRW 7,690.00
+20.00 (0.26%)
Apr 29, 2026, 3:30 PM KST
iMarketKorea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,680.00 | 7,690.00 | 7,620.00 | 7,690.00 | 7,690.00 | 0.26% | 51,665 |
| Apr 28, 2026 | 7,600.00 | 7,680.00 | 7,560.00 | 7,670.00 | 7,670.00 | 1.32% | 86,375 |
| Apr 27, 2026 | 7,570.00 | 7,620.00 | 7,560.00 | 7,570.00 | 7,570.00 | - | 52,987 |
| Apr 24, 2026 | 7,550.00 | 7,600.00 | 7,500.00 | 7,570.00 | 7,570.00 | 0.26% | 63,428 |
| Apr 23, 2026 | 7,600.00 | 7,600.00 | 7,520.00 | 7,550.00 | 7,550.00 | -0.53% | 43,160 |
| Apr 22, 2026 | 7,600.00 | 7,610.00 | 7,560.00 | 7,590.00 | 7,590.00 | -0.13% | 45,805 |
| Apr 21, 2026 | 7,590.00 | 7,600.00 | 7,540.00 | 7,600.00 | 7,600.00 | 0.53% | 57,347 |
| Apr 20, 2026 | 7,570.00 | 7,590.00 | 7,530.00 | 7,560.00 | 7,560.00 | -0.13% | 29,180 |
| Apr 17, 2026 | 7,520.00 | 7,580.00 | 7,510.00 | 7,570.00 | 7,570.00 | 0.66% | 34,540 |
| Apr 16, 2026 | 7,410.00 | 7,520.00 | 7,400.00 | 7,520.00 | 7,520.00 | 1.62% | 81,165 |
| Apr 15, 2026 | 7,430.00 | 7,460.00 | 7,360.00 | 7,400.00 | 7,400.00 | - | 122,987 |
| Apr 14, 2026 | 7,430.00 | 7,460.00 | 7,370.00 | 7,400.00 | 7,400.00 | -0.27% | 60,221 |
| Apr 13, 2026 | 7,410.00 | 7,440.00 | 7,360.00 | 7,420.00 | 7,420.00 | - | 58,847 |
| Apr 10, 2026 | 7,400.00 | 7,490.00 | 7,370.00 | 7,420.00 | 7,420.00 | 0.27% | 100,117 |
| Apr 9, 2026 | 7,450.00 | 7,460.00 | 7,380.00 | 7,400.00 | 7,400.00 | -0.67% | 26,739 |
| Apr 8, 2026 | 7,400.00 | 7,460.00 | 7,400.00 | 7,450.00 | 7,450.00 | 1.22% | 28,157 |
| Apr 7, 2026 | 7,410.00 | 7,450.00 | 7,350.00 | 7,360.00 | 7,360.00 | -0.41% | 47,228 |
| Apr 6, 2026 | 7,430.00 | 7,430.00 | 7,360.00 | 7,390.00 | 7,390.00 | -0.14% | 20,252 |
| Apr 3, 2026 | 7,380.00 | 7,430.00 | 7,350.00 | 7,400.00 | 7,400.00 | 0.41% | 19,668 |
| Apr 2, 2026 | 7,460.00 | 7,470.00 | 7,300.00 | 7,370.00 | 7,370.00 | -0.94% | 63,064 |
| Apr 1, 2026 | 7,380.00 | 7,440.00 | 7,360.00 | 7,440.00 | 7,440.00 | 1.78% | 23,521 |
| Mar 31, 2026 | 7,410.00 | 7,410.00 | 7,300.00 | 7,310.00 | 7,310.00 | -1.35% | 76,216 |
| Mar 30, 2026 | 7,480.00 | 7,560.00 | 7,350.00 | 7,410.00 | 7,410.00 | -1.33% | 48,946 |
| Mar 27, 2026 | 7,520.00 | 7,530.00 | 7,440.00 | 7,510.00 | 7,360.00 | -0.13% | 47,545 |
| Mar 26, 2026 | 7,520.00 | 7,580.00 | 7,500.00 | 7,520.00 | 7,369.80 | -0.53% | 38,763 |
| Mar 25, 2026 | 7,530.00 | 7,620.00 | 7,530.00 | 7,560.00 | 7,409.00 | 0.53% | 33,761 |
| Mar 24, 2026 | 7,440.00 | 7,540.00 | 7,440.00 | 7,520.00 | 7,369.80 | 1.21% | 56,377 |
| Mar 23, 2026 | 7,500.00 | 7,510.00 | 7,420.00 | 7,430.00 | 7,281.60 | -0.93% | 84,144 |
| Mar 20, 2026 | 7,550.00 | 7,580.00 | 7,500.00 | 7,500.00 | 7,350.20 | -0.66% | 605,914 |
| Mar 19, 2026 | 7,640.00 | 7,650.00 | 7,540.00 | 7,550.00 | 7,399.20 | -1.31% | 69,466 |
| Mar 18, 2026 | 7,670.00 | 7,690.00 | 7,580.00 | 7,650.00 | 7,497.20 | -0.13% | 53,103 |
| Mar 17, 2026 | 7,670.00 | 7,710.00 | 7,610.00 | 7,660.00 | 7,507.00 | - | 37,934 |
| Mar 16, 2026 | 7,690.00 | 7,690.00 | 7,610.00 | 7,660.00 | 7,507.00 | -0.39% | 48,018 |
| Mar 13, 2026 | 7,670.00 | 7,700.00 | 7,510.00 | 7,690.00 | 7,536.40 | 0.26% | 35,141 |
| Mar 12, 2026 | 7,540.00 | 7,690.00 | 7,540.00 | 7,670.00 | 7,516.80 | 1.46% | 49,678 |
| Mar 11, 2026 | 7,570.00 | 7,620.00 | 7,520.00 | 7,560.00 | 7,409.00 | -0.13% | 45,117 |
| Mar 10, 2026 | 7,690.00 | 7,690.00 | 7,470.00 | 7,570.00 | 7,418.80 | 1.34% | 49,500 |
| Mar 9, 2026 | 7,530.00 | 7,560.00 | 7,380.00 | 7,470.00 | 7,320.80 | -1.97% | 85,350 |
| Mar 6, 2026 | 7,580.00 | 7,650.00 | 7,510.00 | 7,620.00 | 7,467.80 | - | 48,678 |
| Mar 5, 2026 | 7,470.00 | 7,620.00 | 7,470.00 | 7,620.00 | 7,467.80 | 4.81% | 67,382 |
| Mar 4, 2026 | 7,520.00 | 7,700.00 | 7,220.00 | 7,270.00 | 7,124.79 | -6.19% | 237,225 |
| Mar 3, 2026 | 7,810.00 | 7,870.00 | 7,750.00 | 7,750.00 | 7,595.21 | -1.90% | 105,932 |
| Feb 27, 2026 | 7,940.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,742.21 | -0.50% | 79,508 |
| Feb 26, 2026 | 8,060.00 | 8,070.00 | 7,900.00 | 7,940.00 | 7,781.41 | -1.37% | 99,170 |
| Feb 25, 2026 | 8,080.00 | 8,110.00 | 8,010.00 | 8,050.00 | 7,889.21 | 0.12% | 66,334 |
| Feb 24, 2026 | 8,150.00 | 8,160.00 | 8,030.00 | 8,040.00 | 7,879.41 | -1.35% | 58,458 |
| Feb 23, 2026 | 8,140.00 | 8,180.00 | 8,060.00 | 8,150.00 | 7,987.22 | 0.37% | 80,370 |
| Feb 20, 2026 | 8,070.00 | 8,140.00 | 8,060.00 | 8,120.00 | 7,957.82 | 0.12% | 65,868 |
| Feb 19, 2026 | 7,890.00 | 8,130.00 | 7,890.00 | 8,110.00 | 7,948.02 | 2.79% | 167,708 |
| Feb 13, 2026 | 7,900.00 | 7,935.00 | 7,790.00 | 7,890.00 | 7,732.41 | -1.25% | 110,794 |
| Feb 12, 2026 | 8,000.00 | 8,000.00 | 7,930.00 | 7,990.00 | 7,830.41 | 0.25% | 64,610 |
| Feb 11, 2026 | 7,930.00 | 8,000.00 | 7,880.00 | 7,970.00 | 7,810.81 | 0.63% | 57,149 |
| Feb 10, 2026 | 7,880.00 | 7,980.00 | 7,860.00 | 7,920.00 | 7,761.81 | 0.13% | 47,303 |
| Feb 9, 2026 | 7,970.00 | 8,020.00 | 7,900.00 | 7,910.00 | 7,752.01 | -0.75% | 44,881 |
| Feb 6, 2026 | 8,010.00 | 8,010.00 | 7,850.00 | 7,970.00 | 7,810.81 | -0.75% | 44,818 |
| Feb 5, 2026 | 8,010.00 | 8,060.00 | 7,980.00 | 8,030.00 | 7,869.61 | 0.25% | 71,212 |
| Feb 4, 2026 | 7,860.00 | 8,030.00 | 7,850.00 | 8,010.00 | 7,850.01 | 1.78% | 76,369 |
| Feb 3, 2026 | 7,910.00 | 7,930.00 | 7,830.00 | 7,870.00 | 7,712.81 | -0.38% | 54,506 |
| Feb 2, 2026 | 7,790.00 | 7,930.00 | 7,760.00 | 7,900.00 | 7,742.21 | 1.28% | 77,698 |
| Jan 30, 2026 | 7,810.00 | 7,830.00 | 7,780.00 | 7,800.00 | 7,644.21 | -0.26% | 56,493 |
| Jan 29, 2026 | 7,820.00 | 7,840.00 | 7,730.00 | 7,820.00 | 7,663.81 | - | 85,895 |
| Jan 28, 2026 | 7,810.00 | 7,870.00 | 7,780.00 | 7,820.00 | 7,663.81 | 0.39% | 42,630 |
| Jan 27, 2026 | 7,780.00 | 7,840.00 | 7,770.00 | 7,790.00 | 7,634.41 | -0.51% | 37,689 |
| Jan 26, 2026 | 7,800.00 | 7,830.00 | 7,750.00 | 7,830.00 | 7,673.61 | 0.77% | 35,216 |
| Jan 23, 2026 | 7,660.00 | 7,800.00 | 7,640.00 | 7,770.00 | 7,614.81 | 1.57% | 51,304 |
| Jan 22, 2026 | 7,620.00 | 7,690.00 | 7,610.00 | 7,650.00 | 7,497.20 | 0.53% | 32,054 |
| Jan 21, 2026 | 7,670.00 | 7,675.00 | 7,580.00 | 7,610.00 | 7,458.00 | -1.04% | 81,436 |
| Jan 20, 2026 | 7,610.00 | 7,750.00 | 7,610.00 | 7,690.00 | 7,536.40 | 0.92% | 33,386 |
| Jan 19, 2026 | 7,630.00 | 7,640.00 | 7,550.00 | 7,620.00 | 7,467.80 | - | 33,644 |
| Jan 16, 2026 | 7,640.00 | 7,670.00 | 7,600.00 | 7,620.00 | 7,467.80 | - | 32,705 |
| Jan 15, 2026 | 7,670.00 | 7,670.00 | 7,570.00 | 7,620.00 | 7,467.80 | -0.26% | 28,731 |
| Jan 14, 2026 | 7,530.00 | 7,650.00 | 7,530.00 | 7,640.00 | 7,487.40 | 0.53% | 22,350 |
| Jan 13, 2026 | 7,670.00 | 7,670.00 | 7,550.00 | 7,600.00 | 7,448.20 | -0.26% | 38,245 |
| Jan 12, 2026 | 7,700.00 | 7,710.00 | 7,210.00 | 7,620.00 | 7,467.80 | -1.17% | 318,504 |
| Jan 9, 2026 | 7,740.00 | 7,780.00 | 7,700.00 | 7,710.00 | 7,556.01 | -0.39% | 72,991 |
| Jan 8, 2026 | 7,770.00 | 7,790.00 | 7,710.00 | 7,740.00 | 7,585.41 | -0.39% | 34,040 |
| Jan 7, 2026 | 7,850.00 | 7,850.00 | 7,740.00 | 7,770.00 | 7,614.81 | -0.77% | 73,297 |
| Jan 6, 2026 | 7,870.00 | 8,030.00 | 7,770.00 | 7,830.00 | 7,673.61 | 0.13% | 67,252 |
| Jan 5, 2026 | 7,830.00 | 7,850.00 | 7,780.00 | 7,820.00 | 7,663.81 | -0.13% | 67,242 |
| Jan 2, 2026 | 7,880.00 | 7,880.00 | 7,800.00 | 7,830.00 | 7,673.61 | -0.63% | 83,090 |
| Dec 30, 2025 | 7,900.00 | 7,940.00 | 7,840.00 | 7,880.00 | 7,722.61 | - | 64,814 |
| Dec 29, 2025 | 8,040.00 | 8,040.00 | 7,860.00 | 7,880.00 | 7,722.61 | -2.96% | 132,851 |
| Dec 26, 2025 | 8,100.00 | 8,190.00 | 8,020.00 | 8,120.00 | 7,859.81 | 0.74% | 113,084 |
| Dec 24, 2025 | 8,190.00 | 8,220.00 | 8,030.00 | 8,060.00 | 7,801.74 | -1.59% | 140,418 |
| Dec 23, 2025 | 7,940.00 | 10,330.00 | 7,920.00 | 8,190.00 | 7,927.57 | 3.02% | 875,881 |
| Dec 22, 2025 | 7,960.00 | 8,000.00 | 7,930.00 | 7,950.00 | 7,695.26 | -0.25% | 37,974 |
| Dec 19, 2025 | 7,970.00 | 8,030.00 | 7,950.00 | 7,970.00 | 7,714.62 | - | 72,659 |
| Dec 18, 2025 | 7,980.00 | 7,980.00 | 7,930.00 | 7,970.00 | 7,714.62 | -0.13% | 23,508 |
| Dec 17, 2025 | 8,000.00 | 8,000.00 | 7,920.00 | 7,980.00 | 7,724.30 | 0.38% | 16,355 |
| Dec 16, 2025 | 7,940.00 | 7,950.00 | 7,900.00 | 7,950.00 | 7,695.26 | 0.38% | 21,716 |
| Dec 15, 2025 | 7,970.00 | 8,020.00 | 7,910.00 | 7,920.00 | 7,666.22 | -0.75% | 59,141 |
| Dec 12, 2025 | 7,860.00 | 7,980.00 | 7,860.00 | 7,980.00 | 7,724.30 | 1.53% | 58,259 |
| Dec 11, 2025 | 7,890.00 | 7,920.00 | 7,850.00 | 7,860.00 | 7,608.14 | -0.38% | 54,869 |
| Dec 10, 2025 | 7,920.00 | 7,930.00 | 7,850.00 | 7,890.00 | 7,637.18 | -0.38% | 32,759 |
| Dec 9, 2025 | 7,960.00 | 7,960.00 | 7,870.00 | 7,920.00 | 7,666.22 | -0.13% | 26,593 |
| Dec 8, 2025 | 7,950.00 | 8,000.00 | 7,870.00 | 7,930.00 | 7,675.90 | -0.50% | 60,562 |
| Dec 5, 2025 | 7,990.00 | 7,990.00 | 7,950.00 | 7,970.00 | 7,714.62 | -0.13% | 22,410 |
| Dec 4, 2025 | 8,010.00 | 8,040.00 | 7,950.00 | 7,980.00 | 7,724.30 | -0.62% | 46,741 |
| Dec 3, 2025 | 7,950.00 | 8,040.00 | 7,950.00 | 8,030.00 | 7,772.70 | 0.75% | 35,574 |
| Dec 2, 2025 | 7,980.00 | 8,020.00 | 7,950.00 | 7,970.00 | 7,714.62 | -0.13% | 39,562 |