iM Financial Group Co., Ltd. (KRX:139130)
South Korea
· Delayed Price · Currency is KRW 16,550
-500 (-2.93%)
At close: Mar 9, 2026
iM Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,200.00 | 16,740.00 | 16,120.00 | 16,550.00 | 16,550.00 | -2.93% | 760,577 |
| Mar 6, 2026 | 16,710.00 | 17,380.00 | 16,610.00 | 17,050.00 | 17,050.00 | -1.16% | 609,883 |
| Mar 5, 2026 | 17,280.00 | 17,600.00 | 16,700.00 | 17,250.00 | 17,250.00 | 5.96% | 1,367,341 |
| Mar 4, 2026 | 17,930.00 | 17,950.00 | 16,110.00 | 16,280.00 | 16,280.00 | -10.06% | 1,307,201 |
| Mar 3, 2026 | 18,050.00 | 18,660.00 | 18,050.00 | 18,100.00 | 18,100.00 | -1.58% | 937,958 |
| Feb 27, 2026 | 19,090.00 | 19,090.00 | 18,120.00 | 18,390.00 | 18,390.00 | -3.67% | 1,335,279 |
| Feb 26, 2026 | 19,770.00 | 19,770.00 | 18,960.00 | 19,090.00 | 19,090.00 | -6.19% | 1,235,809 |
| Feb 25, 2026 | 20,500.00 | 20,650.00 | 20,100.00 | 20,350.00 | 19,650.00 | -0.25% | 711,082 |
| Feb 24, 2026 | 21,000.00 | 21,050.00 | 20,050.00 | 20,400.00 | 19,698.28 | -4.23% | 1,081,924 |
| Feb 23, 2026 | 21,850.00 | 22,000.00 | 20,850.00 | 21,300.00 | 20,567.32 | -1.62% | 781,997 |
| Feb 20, 2026 | 20,800.00 | 21,800.00 | 20,800.00 | 21,650.00 | 20,905.28 | 5.61% | 1,017,316 |
| Feb 19, 2026 | 21,250.00 | 21,300.00 | 20,200.00 | 20,500.00 | 19,794.84 | -1.44% | 1,318,545 |
| Feb 13, 2026 | 20,600.00 | 21,500.00 | 20,000.00 | 20,800.00 | 20,084.52 | 2.72% | 1,423,514 |
| Feb 12, 2026 | 20,100.00 | 20,450.00 | 19,680.00 | 20,250.00 | 19,553.44 | 3.63% | 920,817 |
| Feb 11, 2026 | 18,720.00 | 19,800.00 | 18,530.00 | 19,540.00 | 18,867.86 | 5.56% | 1,153,326 |
| Feb 10, 2026 | 18,110.00 | 18,680.00 | 17,910.00 | 18,510.00 | 17,873.29 | 3.58% | 658,441 |
| Feb 9, 2026 | 17,930.00 | 18,400.00 | 17,700.00 | 17,870.00 | 17,255.31 | 2.11% | 640,320 |
| Feb 6, 2026 | 16,640.00 | 17,620.00 | 16,100.00 | 17,500.00 | 16,898.03 | 4.60% | 1,253,559 |
| Feb 5, 2026 | 16,630.00 | 17,050.00 | 16,350.00 | 16,730.00 | 16,154.52 | 0.12% | 893,255 |
| Feb 4, 2026 | 16,050.00 | 16,750.00 | 15,760.00 | 16,710.00 | 16,135.21 | 4.44% | 764,720 |
| Feb 3, 2026 | 15,530.00 | 16,030.00 | 15,530.00 | 16,000.00 | 15,449.63 | 4.10% | 1,151,276 |
| Feb 2, 2026 | 15,650.00 | 15,880.00 | 15,290.00 | 15,370.00 | 14,841.30 | -0.84% | 726,352 |
| Jan 30, 2026 | 15,170.00 | 15,900.00 | 15,170.00 | 15,500.00 | 14,966.83 | 1.64% | 990,788 |
| Jan 29, 2026 | 14,870.00 | 15,330.00 | 14,690.00 | 15,250.00 | 14,725.43 | 2.14% | 539,647 |
| Jan 28, 2026 | 14,870.00 | 15,170.00 | 14,830.00 | 14,930.00 | 14,416.44 | - | 539,486 |
| Jan 27, 2026 | 14,440.00 | 15,060.00 | 14,360.00 | 14,930.00 | 14,416.44 | 3.82% | 902,893 |
| Jan 26, 2026 | 14,400.00 | 14,540.00 | 14,370.00 | 14,380.00 | 13,885.36 | -0.14% | 470,132 |
| Jan 23, 2026 | 14,240.00 | 14,450.00 | 14,200.00 | 14,400.00 | 13,904.67 | 0.35% | 701,841 |
| Jan 22, 2026 | 14,190.00 | 14,400.00 | 14,160.00 | 14,350.00 | 13,856.39 | 0.14% | 622,271 |
| Jan 21, 2026 | 14,130.00 | 14,370.00 | 14,020.00 | 14,330.00 | 13,837.08 | 1.06% | 645,578 |
| Jan 20, 2026 | 13,800.00 | 14,280.00 | 13,770.00 | 14,180.00 | 13,692.24 | 2.60% | 554,068 |
| Jan 19, 2026 | 14,060.00 | 14,070.00 | 13,800.00 | 13,820.00 | 13,344.62 | -2.06% | 745,463 |
| Jan 16, 2026 | 14,290.00 | 14,290.00 | 14,090.00 | 14,110.00 | 13,624.64 | -0.98% | 441,552 |
| Jan 15, 2026 | 14,300.00 | 14,440.00 | 14,100.00 | 14,250.00 | 13,759.83 | -1.32% | 698,986 |
| Jan 14, 2026 | 14,310.00 | 14,440.00 | 13,970.00 | 14,440.00 | 13,943.29 | 1.76% | 935,221 |
| Jan 13, 2026 | 14,340.00 | 14,340.00 | 14,100.00 | 14,190.00 | 13,701.89 | -0.42% | 559,680 |
| Jan 12, 2026 | 14,490.00 | 14,490.00 | 14,090.00 | 14,250.00 | 13,759.83 | -1.66% | 659,792 |
| Jan 9, 2026 | 14,880.00 | 14,970.00 | 14,420.00 | 14,490.00 | 13,991.57 | -2.49% | 476,478 |
| Jan 8, 2026 | 15,030.00 | 15,080.00 | 14,740.00 | 14,860.00 | 14,348.85 | -1.65% | 460,350 |
| Jan 7, 2026 | 15,260.00 | 15,440.00 | 15,010.00 | 15,110.00 | 14,590.25 | -2.33% | 409,576 |
| Jan 6, 2026 | 15,310.00 | 15,480.00 | 15,260.00 | 15,470.00 | 14,937.86 | 1.11% | 329,787 |
| Jan 5, 2026 | 15,350.00 | 15,550.00 | 15,180.00 | 15,300.00 | 14,773.71 | -0.07% | 294,240 |
| Jan 2, 2026 | 15,420.00 | 15,540.00 | 15,160.00 | 15,310.00 | 14,783.37 | -1.54% | 309,235 |
| Dec 30, 2025 | 15,200.00 | 15,550.00 | 15,190.00 | 15,550.00 | 15,015.11 | 1.44% | 216,259 |
| Dec 29, 2025 | 15,300.00 | 15,450.00 | 15,130.00 | 15,330.00 | 14,802.68 | -1.22% | 346,192 |
| Dec 26, 2025 | 15,770.00 | 15,960.00 | 15,500.00 | 15,520.00 | 14,986.14 | -1.52% | 483,364 |
| Dec 24, 2025 | 15,620.00 | 15,780.00 | 15,490.00 | 15,760.00 | 15,217.89 | 0.96% | 487,251 |
| Dec 23, 2025 | 15,200.00 | 15,700.00 | 15,150.00 | 15,610.00 | 15,073.05 | 2.23% | 775,036 |
| Dec 22, 2025 | 14,790.00 | 15,270.00 | 14,790.00 | 15,270.00 | 14,744.74 | 3.67% | 674,784 |
| Dec 19, 2025 | 14,650.00 | 14,960.00 | 14,560.00 | 14,730.00 | 14,223.32 | 1.66% | 7,610,201 |
| Dec 18, 2025 | 14,500.00 | 14,840.00 | 14,390.00 | 14,490.00 | 13,991.57 | -0.55% | 375,865 |
| Dec 17, 2025 | 14,290.00 | 14,590.00 | 14,190.00 | 14,570.00 | 14,068.82 | 2.75% | 697,430 |
| Dec 16, 2025 | 14,230.00 | 14,320.00 | 14,000.00 | 14,180.00 | 13,692.24 | -0.63% | 1,167,270 |
| Dec 15, 2025 | 14,230.00 | 14,550.00 | 14,040.00 | 14,270.00 | 13,779.14 | 0.35% | 516,032 |
| Dec 12, 2025 | 14,160.00 | 14,240.00 | 13,970.00 | 14,220.00 | 13,730.86 | 1.64% | 641,972 |
| Dec 11, 2025 | 14,350.00 | 14,360.00 | 13,990.00 | 13,990.00 | 13,508.77 | -1.69% | 569,631 |
| Dec 10, 2025 | 14,500.00 | 14,500.00 | 14,200.00 | 14,230.00 | 13,740.52 | -1.86% | 324,090 |
| Dec 9, 2025 | 14,510.00 | 14,540.00 | 14,320.00 | 14,500.00 | 14,001.23 | 0.14% | 240,725 |
| Dec 8, 2025 | 14,580.00 | 14,650.00 | 14,410.00 | 14,480.00 | 13,981.92 | -1.03% | 299,528 |
| Dec 5, 2025 | 14,400.00 | 14,630.00 | 14,400.00 | 14,630.00 | 14,126.76 | 1.11% | 258,162 |
| Dec 4, 2025 | 14,530.00 | 14,680.00 | 14,400.00 | 14,470.00 | 13,972.26 | -0.48% | 428,192 |
| Dec 3, 2025 | 14,670.00 | 14,750.00 | 14,430.00 | 14,540.00 | 14,039.85 | -0.34% | 435,443 |
| Dec 2, 2025 | 14,480.00 | 15,010.00 | 14,420.00 | 14,590.00 | 14,088.13 | 1.32% | 727,838 |
| Dec 1, 2025 | 14,320.00 | 14,470.00 | 14,280.00 | 14,400.00 | 13,904.67 | 0.70% | 376,848 |
| Nov 28, 2025 | 14,390.00 | 14,390.00 | 14,200.00 | 14,300.00 | 13,808.11 | -0.14% | 301,058 |
| Nov 27, 2025 | 14,370.00 | 14,500.00 | 14,320.00 | 14,320.00 | 13,827.42 | -0.90% | 172,787 |
| Nov 26, 2025 | 14,350.00 | 14,450.00 | 14,220.00 | 14,450.00 | 13,952.95 | 1.62% | 314,589 |
| Nov 25, 2025 | 14,210.00 | 14,360.00 | 14,050.00 | 14,220.00 | 13,730.86 | 1.07% | 292,430 |
| Nov 24, 2025 | 14,260.00 | 14,330.00 | 14,040.00 | 14,070.00 | 13,586.02 | -0.35% | 474,909 |
| Nov 21, 2025 | 14,340.00 | 14,340.00 | 14,000.00 | 14,120.00 | 13,634.30 | -0.70% | 309,071 |
| Nov 20, 2025 | 14,200.00 | 14,440.00 | 14,070.00 | 14,220.00 | 13,730.86 | 0.85% | 406,149 |
| Nov 19, 2025 | 14,170.00 | 14,200.00 | 13,750.00 | 14,100.00 | 13,614.99 | 1.00% | 447,163 |
| Nov 18, 2025 | 14,140.00 | 14,250.00 | 13,960.00 | 13,960.00 | 13,479.80 | -2.04% | 332,916 |
| Nov 17, 2025 | 14,410.00 | 14,410.00 | 14,010.00 | 14,250.00 | 13,759.83 | -1.25% | 401,415 |
| Nov 14, 2025 | 14,460.00 | 14,680.00 | 14,320.00 | 14,430.00 | 13,933.64 | -0.21% | 388,438 |
| Nov 13, 2025 | 14,520.00 | 14,720.00 | 14,410.00 | 14,460.00 | 13,962.60 | -0.89% | 495,361 |
| Nov 12, 2025 | 14,090.00 | 14,640.00 | 14,020.00 | 14,590.00 | 14,088.13 | 3.92% | 618,751 |
| Nov 11, 2025 | 14,050.00 | 14,290.00 | 13,990.00 | 14,040.00 | 13,557.05 | -1.06% | 400,683 |
| Nov 10, 2025 | 13,750.00 | 14,350.00 | 13,750.00 | 14,190.00 | 13,701.89 | 4.88% | 819,669 |
| Nov 7, 2025 | 14,120.00 | 14,150.00 | 13,420.00 | 13,530.00 | 13,064.59 | -3.77% | 604,902 |
| Nov 6, 2025 | 13,550.00 | 14,100.00 | 13,380.00 | 14,060.00 | 13,576.36 | 4.77% | 1,030,781 |
| Nov 5, 2025 | 13,540.00 | 13,540.00 | 13,250.00 | 13,420.00 | 12,958.38 | 0.07% | 797,522 |
| Nov 4, 2025 | 13,260.00 | 13,570.00 | 13,170.00 | 13,410.00 | 12,948.72 | 0.45% | 631,200 |
| Nov 3, 2025 | 13,320.00 | 13,520.00 | 13,230.00 | 13,350.00 | 12,890.79 | 0.91% | 579,676 |
| Oct 31, 2025 | 13,580.00 | 13,580.00 | 13,230.00 | 13,230.00 | 12,774.91 | -2.22% | 726,169 |
| Oct 30, 2025 | 13,410.00 | 13,740.00 | 13,400.00 | 13,530.00 | 13,064.59 | -0.07% | 457,003 |
| Oct 29, 2025 | 13,800.00 | 13,800.00 | 13,410.00 | 13,540.00 | 13,074.25 | -0.59% | 386,146 |
| Oct 28, 2025 | 13,600.00 | 13,710.00 | 13,500.00 | 13,620.00 | 13,151.50 | 0.15% | 550,739 |
| Oct 27, 2025 | 13,520.00 | 13,720.00 | 13,470.00 | 13,600.00 | 13,132.19 | 0.37% | 514,164 |
| Oct 24, 2025 | 13,780.00 | 13,810.00 | 13,520.00 | 13,550.00 | 13,083.91 | -1.60% | 405,428 |
| Oct 23, 2025 | 13,380.00 | 13,860.00 | 13,270.00 | 13,770.00 | 13,296.34 | 1.92% | 1,029,753 |
| Oct 22, 2025 | 13,350.00 | 13,540.00 | 13,290.00 | 13,510.00 | 13,045.28 | 0.30% | 415,110 |
| Oct 21, 2025 | 13,550.00 | 13,840.00 | 13,290.00 | 13,470.00 | 13,006.66 | -1.10% | 724,476 |
| Oct 20, 2025 | 13,320.00 | 13,680.00 | 13,150.00 | 13,620.00 | 13,151.50 | 2.25% | 725,827 |
| Oct 17, 2025 | 13,610.00 | 13,620.00 | 13,280.00 | 13,320.00 | 12,861.82 | -3.13% | 724,359 |
| Oct 16, 2025 | 13,630.00 | 13,840.00 | 13,630.00 | 13,750.00 | 13,277.03 | -0.07% | 425,621 |
| Oct 15, 2025 | 13,220.00 | 13,780.00 | 13,220.00 | 13,760.00 | 13,286.68 | 4.08% | 1,289,928 |
| Oct 14, 2025 | 13,310.00 | 13,360.00 | 13,130.00 | 13,220.00 | 12,765.26 | -1.78% | 527,185 |
| Oct 13, 2025 | 13,160.00 | 13,480.00 | 13,050.00 | 13,460.00 | 12,997.00 | 0.37% | 441,781 |
| Oct 10, 2025 | 13,560.00 | 13,700.00 | 13,200.00 | 13,410.00 | 12,948.72 | -1.69% | 636,347 |