Inter-M Corporation (KOSDAQ:017250)
South Korea
· Delayed Price · Currency is KRW 1,004.00
+1.00 (0.10%)
At close: Dec 4, 2025
Inter-M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,001.00 | 1,012.00 | 1,001.00 | 1,009.00 | 1,009.00 | 0.50% | 32,404 |
| Dec 4, 2025 | 1,003.00 | 1,010.00 | 1,003.00 | 1,004.00 | 1,004.00 | 0.10% | 14,259 |
| Dec 3, 2025 | 1,003.00 | 1,006.00 | 1,003.00 | 1,003.00 | 1,003.00 | - | 30,947 |
| Dec 2, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.30% | 27,781 |
| Dec 1, 2025 | 1,000.00 | 1,017.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 54,489 |
| Nov 28, 2025 | 1,000.00 | 1,018.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 70,064 |
| Nov 27, 2025 | 1,001.00 | 1,004.00 | 995.00 | 1,000.00 | 1,000.00 | -0.10% | 44,440 |
| Nov 26, 2025 | 1,009.00 | 1,009.00 | 996.00 | 1,001.00 | 1,001.00 | -0.79% | 39,933 |
| Nov 25, 2025 | 1,000.00 | 1,011.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0.90% | 51,614 |
| Nov 24, 2025 | 1,005.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | -0.79% | 34,546 |
| Nov 21, 2025 | 1,009.00 | 1,009.00 | 999.00 | 1,008.00 | 1,008.00 | -0.10% | 36,217 |
| Nov 20, 2025 | 998.00 | 1,014.00 | 997.00 | 1,009.00 | 1,009.00 | 1.10% | 43,061 |
| Nov 19, 2025 | 1,016.00 | 1,016.00 | 990.00 | 998.00 | 998.00 | -2.25% | 80,847 |
| Nov 18, 2025 | 1,021.00 | 1,021.00 | 1,006.00 | 1,021.00 | 1,021.00 | - | 48,758 |
| Nov 17, 2025 | 1,067.00 | 1,077.00 | 1,012.00 | 1,021.00 | 1,021.00 | -5.46% | 149,936 |
| Nov 14, 2025 | 1,087.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.74% | 18,084 |
| Nov 13, 2025 | 1,097.00 | 1,105.00 | 1,075.00 | 1,088.00 | 1,088.00 | -0.91% | 47,866 |
| Nov 12, 2025 | 1,087.00 | 1,098.00 | 1,075.00 | 1,098.00 | 1,098.00 | 1.76% | 49,020 |
| Nov 11, 2025 | 1,101.00 | 1,107.00 | 1,075.00 | 1,079.00 | 1,079.00 | -1.10% | 19,387 |
| Nov 10, 2025 | 1,075.00 | 1,138.00 | 1,072.00 | 1,091.00 | 1,091.00 | 1.49% | 29,467 |
| Nov 7, 2025 | 1,093.00 | 1,093.00 | 1,073.00 | 1,075.00 | 1,075.00 | -2.18% | 36,223 |
| Nov 6, 2025 | 1,083.00 | 1,099.00 | 1,082.00 | 1,099.00 | 1,099.00 | 1.48% | 9,007 |
| Nov 5, 2025 | 1,102.00 | 1,109.00 | 1,081.00 | 1,083.00 | 1,083.00 | -1.72% | 28,678 |
| Nov 4, 2025 | 1,131.00 | 1,131.00 | 1,088.00 | 1,102.00 | 1,102.00 | -1.61% | 46,462 |
| Nov 3, 2025 | 1,129.00 | 1,140.00 | 1,118.00 | 1,120.00 | 1,120.00 | -0.80% | 57,966 |
| Oct 31, 2025 | 1,074.00 | 1,139.00 | 1,072.00 | 1,129.00 | 1,129.00 | 5.12% | 80,102 |
| Oct 30, 2025 | 1,073.00 | 1,078.00 | 1,073.00 | 1,074.00 | 1,074.00 | -0.46% | 17,037 |
| Oct 29, 2025 | 1,085.00 | 1,085.00 | 1,072.00 | 1,079.00 | 1,079.00 | 0.19% | 24,517 |
| Oct 28, 2025 | 1,096.00 | 1,100.00 | 1,074.00 | 1,077.00 | 1,077.00 | -1.46% | 28,590 |
| Oct 27, 2025 | 1,114.00 | 1,119.00 | 1,091.00 | 1,093.00 | 1,093.00 | -1.89% | 32,008 |
| Oct 24, 2025 | 1,120.00 | 1,128.00 | 1,098.00 | 1,114.00 | 1,114.00 | -1.07% | 35,652 |
| Oct 23, 2025 | 1,126.00 | 1,133.00 | 1,126.00 | 1,126.00 | 1,126.00 | - | 16,265 |
| Oct 22, 2025 | 1,132.00 | 1,137.00 | 1,125.00 | 1,126.00 | 1,126.00 | -0.53% | 11,382 |
| Oct 21, 2025 | 1,153.00 | 1,160.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.31% | 39,367 |
| Oct 20, 2025 | 1,130.00 | 1,150.00 | 1,120.00 | 1,147.00 | 1,147.00 | 1.33% | 12,262 |
| Oct 17, 2025 | 1,138.00 | 1,150.00 | 1,127.00 | 1,132.00 | 1,132.00 | -0.70% | 8,250 |
| Oct 16, 2025 | 1,148.00 | 1,151.00 | 1,138.00 | 1,140.00 | 1,140.00 | -0.70% | 20,061 |
| Oct 15, 2025 | 1,118.00 | 1,157.00 | 1,110.00 | 1,148.00 | 1,148.00 | 2.68% | 26,177 |
| Oct 14, 2025 | 1,135.00 | 1,135.00 | 1,113.00 | 1,118.00 | 1,118.00 | -0.53% | 17,659 |
| Oct 13, 2025 | 1,110.00 | 1,130.00 | 1,108.00 | 1,124.00 | 1,124.00 | 0.18% | 21,763 |
| Oct 10, 2025 | 1,133.00 | 1,166.00 | 1,120.00 | 1,122.00 | 1,122.00 | -0.53% | 25,594 |
| Oct 2, 2025 | 1,133.00 | 1,133.00 | 1,125.00 | 1,128.00 | 1,128.00 | -0.44% | 23,570 |
| Oct 1, 2025 | 1,127.00 | 1,147.00 | 1,127.00 | 1,133.00 | 1,133.00 | 0.53% | 41,366 |
| Sep 30, 2025 | 1,125.00 | 1,147.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.09% | 32,180 |
| Sep 29, 2025 | 1,113.00 | 1,140.00 | 1,111.00 | 1,126.00 | 1,126.00 | - | 20,781 |
| Sep 26, 2025 | 1,127.00 | 1,137.00 | 1,122.00 | 1,126.00 | 1,126.00 | -1.05% | 25,196 |
| Sep 25, 2025 | 1,121.00 | 1,149.00 | 1,120.00 | 1,138.00 | 1,138.00 | 1.16% | 18,477 |
| Sep 24, 2025 | 1,119.00 | 1,133.00 | 1,119.00 | 1,125.00 | 1,125.00 | -0.44% | 27,399 |
| Sep 23, 2025 | 1,126.00 | 1,143.00 | 1,116.00 | 1,130.00 | 1,130.00 | 1.35% | 21,167 |
| Sep 22, 2025 | 1,149.00 | 1,154.00 | 1,113.00 | 1,115.00 | 1,115.00 | -3.38% | 27,209 |