IMT Co., Ltd. (KOSDAQ:451220)
South Korea
· Delayed Price · Currency is KRW 9,060.00
+10.00 (0.11%)
At close: Dec 5, 2025
IMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,100.00 | 9,160.00 | 8,970.00 | 9,060.00 | 9,060.00 | 0.11% | 22,074 |
| Dec 4, 2025 | 9,360.00 | 9,410.00 | 9,050.00 | 9,050.00 | 9,050.00 | -3.31% | 23,315 |
| Dec 3, 2025 | 9,310.00 | 9,580.00 | 9,240.00 | 9,360.00 | 9,360.00 | 0.54% | 26,210 |
| Dec 2, 2025 | 9,600.00 | 9,600.00 | 9,200.00 | 9,310.00 | 9,310.00 | -0.21% | 32,049 |
| Dec 1, 2025 | 9,350.00 | 9,590.00 | 9,260.00 | 9,330.00 | 9,330.00 | 1.86% | 30,023 |
| Nov 28, 2025 | 8,780.00 | 9,230.00 | 8,780.00 | 9,160.00 | 9,160.00 | 4.33% | 36,444 |
| Nov 27, 2025 | 8,820.00 | 8,970.00 | 8,700.00 | 8,780.00 | 8,780.00 | -0.45% | 15,263 |
| Nov 26, 2025 | 8,710.00 | 8,970.00 | 8,610.00 | 8,820.00 | 8,820.00 | 1.26% | 19,747 |
| Nov 25, 2025 | 8,480.00 | 8,920.00 | 8,480.00 | 8,710.00 | 8,710.00 | 3.44% | 52,445 |
| Nov 24, 2025 | 8,650.00 | 8,660.00 | 8,420.00 | 8,420.00 | 8,420.00 | -1.64% | 28,340 |
| Nov 21, 2025 | 8,780.00 | 9,010.00 | 8,520.00 | 8,560.00 | 8,560.00 | -6.55% | 55,219 |
| Nov 20, 2025 | 8,960.00 | 9,210.00 | 8,960.00 | 9,160.00 | 9,160.00 | 2.81% | 24,114 |
| Nov 19, 2025 | 9,010.00 | 9,130.00 | 8,720.00 | 8,910.00 | 8,910.00 | -1.11% | 44,409 |
| Nov 18, 2025 | 9,570.00 | 9,620.00 | 9,000.00 | 9,010.00 | 9,010.00 | -6.34% | 46,844 |
| Nov 17, 2025 | 9,150.00 | 9,630.00 | 8,900.00 | 9,620.00 | 9,620.00 | 8.82% | 77,813 |
| Nov 14, 2025 | 9,240.00 | 9,430.00 | 8,830.00 | 8,840.00 | 8,840.00 | -4.54% | 52,698 |
| Nov 13, 2025 | 9,400.00 | 9,420.00 | 9,220.00 | 9,260.00 | 9,260.00 | -1.59% | 35,678 |
| Nov 12, 2025 | 9,150.00 | 9,590.00 | 9,070.00 | 9,410.00 | 9,410.00 | 2.84% | 45,473 |
| Nov 11, 2025 | 9,420.00 | 9,540.00 | 9,060.00 | 9,150.00 | 9,150.00 | -1.08% | 43,676 |
| Nov 10, 2025 | 8,970.00 | 9,490.00 | 8,830.00 | 9,250.00 | 9,250.00 | 3.35% | 61,129 |
| Nov 7, 2025 | 9,220.00 | 9,390.00 | 8,850.00 | 8,950.00 | 8,950.00 | -5.79% | 73,082 |
| Nov 6, 2025 | 9,260.00 | 9,630.00 | 9,260.00 | 9,500.00 | 9,500.00 | 2.70% | 41,464 |
| Nov 5, 2025 | 9,700.00 | 9,700.00 | 8,850.00 | 9,250.00 | 9,250.00 | -4.64% | 104,082 |
| Nov 4, 2025 | 10,180.00 | 10,180.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.00% | 100,342 |
| Nov 3, 2025 | 10,300.00 | 10,300.00 | 9,970.00 | 10,000.00 | 10,000.00 | -1.67% | 89,474 |
| Oct 31, 2025 | 10,060.00 | 10,230.00 | 10,030.00 | 10,170.00 | 10,170.00 | 0.39% | 32,605 |
| Oct 30, 2025 | 10,510.00 | 10,510.00 | 10,060.00 | 10,130.00 | 10,130.00 | -2.31% | 47,351 |
| Oct 29, 2025 | 10,460.00 | 10,560.00 | 10,300.00 | 10,370.00 | 10,370.00 | -0.10% | 44,777 |
| Oct 28, 2025 | 10,810.00 | 10,810.00 | 10,350.00 | 10,380.00 | 10,380.00 | -4.16% | 75,944 |
| Oct 27, 2025 | 11,000.00 | 11,000.00 | 10,590.00 | 10,830.00 | 10,830.00 | 0.93% | 62,344 |
| Oct 24, 2025 | 11,100.00 | 11,100.00 | 10,670.00 | 10,730.00 | 10,730.00 | 0.75% | 37,739 |
| Oct 23, 2025 | 10,630.00 | 10,870.00 | 10,580.00 | 10,650.00 | 10,650.00 | -2.65% | 73,127 |
| Oct 22, 2025 | 11,110.00 | 11,110.00 | 10,640.00 | 10,940.00 | 10,940.00 | -1.53% | 69,965 |
| Oct 21, 2025 | 11,430.00 | 11,670.00 | 11,110.00 | 11,110.00 | 11,110.00 | -2.71% | 97,492 |
| Oct 20, 2025 | 11,390.00 | 11,620.00 | 11,270.00 | 11,420.00 | 11,420.00 | 0.62% | 51,563 |
| Oct 17, 2025 | 11,620.00 | 11,770.00 | 11,320.00 | 11,350.00 | 11,350.00 | -2.32% | 64,525 |
| Oct 16, 2025 | 11,740.00 | 11,790.00 | 11,500.00 | 11,620.00 | 11,620.00 | -1.02% | 90,629 |
| Oct 15, 2025 | 11,540.00 | 11,800.00 | 11,310.00 | 11,740.00 | 11,740.00 | 2.62% | 81,691 |
| Oct 14, 2025 | 12,060.00 | 12,070.00 | 11,200.00 | 11,440.00 | 11,440.00 | -2.14% | 201,064 |
| Oct 13, 2025 | 11,330.00 | 11,760.00 | 11,250.00 | 11,690.00 | 11,690.00 | 0.17% | 89,882 |
| Oct 10, 2025 | 11,850.00 | 12,070.00 | 11,620.00 | 11,670.00 | 11,670.00 | 1.04% | 141,411 |
| Oct 2, 2025 | 11,350.00 | 11,910.00 | 11,200.00 | 11,550.00 | 11,550.00 | 4.34% | 224,953 |
| Oct 1, 2025 | 10,430.00 | 11,210.00 | 10,430.00 | 11,070.00 | 11,070.00 | 6.14% | 118,633 |
| Sep 30, 2025 | 10,610.00 | 10,850.00 | 10,400.00 | 10,430.00 | 10,430.00 | -1.60% | 27,673 |
| Sep 29, 2025 | 10,600.00 | 10,900.00 | 9,880.00 | 10,600.00 | 10,600.00 | 1.92% | 64,620 |
| Sep 26, 2025 | 10,900.00 | 10,910.00 | 10,350.00 | 10,400.00 | 10,400.00 | -4.59% | 76,518 |
| Sep 25, 2025 | 11,280.00 | 11,280.00 | 10,880.00 | 10,900.00 | 10,900.00 | -3.37% | 49,635 |
| Sep 24, 2025 | 11,160.00 | 11,280.00 | 10,810.00 | 11,280.00 | 11,280.00 | 0.18% | 95,499 |
| Sep 23, 2025 | 11,370.00 | 11,520.00 | 11,000.00 | 11,260.00 | 11,260.00 | -0.53% | 92,093 |
| Sep 22, 2025 | 11,320.00 | 11,500.00 | 11,210.00 | 11,320.00 | 11,320.00 | - | 63,257 |