iM Financial Group Co., Ltd. (KRX:139130)
South Korea
· Delayed Price · Currency is KRW 14,630
+160 (1.11%)
At close: Dec 5, 2025
iM Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,400.00 | 14,630.00 | 14,400.00 | 14,630.00 | 14,630.00 | 1.11% | 257,845 |
| Dec 4, 2025 | 14,530.00 | 14,680.00 | 14,400.00 | 14,470.00 | 14,470.00 | -0.48% | 428,192 |
| Dec 3, 2025 | 14,670.00 | 14,750.00 | 14,430.00 | 14,540.00 | 14,540.00 | -0.34% | 435,443 |
| Dec 2, 2025 | 14,480.00 | 15,010.00 | 14,420.00 | 14,590.00 | 14,590.00 | 1.32% | 727,838 |
| Dec 1, 2025 | 14,320.00 | 14,470.00 | 14,280.00 | 14,400.00 | 14,400.00 | 0.70% | 376,848 |
| Nov 28, 2025 | 14,390.00 | 14,390.00 | 14,200.00 | 14,300.00 | 14,300.00 | -0.14% | 301,058 |
| Nov 27, 2025 | 14,370.00 | 14,500.00 | 14,320.00 | 14,320.00 | 14,320.00 | -0.90% | 172,787 |
| Nov 26, 2025 | 14,350.00 | 14,450.00 | 14,220.00 | 14,450.00 | 14,450.00 | 1.62% | 314,589 |
| Nov 25, 2025 | 14,210.00 | 14,360.00 | 14,050.00 | 14,220.00 | 14,220.00 | 1.07% | 292,430 |
| Nov 24, 2025 | 14,260.00 | 14,330.00 | 14,040.00 | 14,070.00 | 14,070.00 | -0.35% | 474,909 |
| Nov 21, 2025 | 14,340.00 | 14,340.00 | 14,000.00 | 14,120.00 | 14,120.00 | -0.70% | 309,071 |
| Nov 20, 2025 | 14,200.00 | 14,440.00 | 14,070.00 | 14,220.00 | 14,220.00 | 0.85% | 406,149 |
| Nov 19, 2025 | 14,170.00 | 14,200.00 | 13,750.00 | 14,100.00 | 14,100.00 | 1.00% | 447,163 |
| Nov 18, 2025 | 14,140.00 | 14,250.00 | 13,960.00 | 13,960.00 | 13,960.00 | -2.04% | 332,916 |
| Nov 17, 2025 | 14,410.00 | 14,410.00 | 14,010.00 | 14,250.00 | 14,250.00 | -1.25% | 401,415 |
| Nov 14, 2025 | 14,460.00 | 14,680.00 | 14,320.00 | 14,430.00 | 14,430.00 | -0.21% | 388,438 |
| Nov 13, 2025 | 14,520.00 | 14,720.00 | 14,410.00 | 14,460.00 | 14,460.00 | -0.89% | 495,361 |
| Nov 12, 2025 | 14,090.00 | 14,640.00 | 14,020.00 | 14,590.00 | 14,590.00 | 3.92% | 618,751 |
| Nov 11, 2025 | 14,050.00 | 14,290.00 | 13,990.00 | 14,040.00 | 14,040.00 | -1.06% | 400,683 |
| Nov 10, 2025 | 13,750.00 | 14,350.00 | 13,750.00 | 14,190.00 | 14,190.00 | 4.88% | 819,669 |
| Nov 7, 2025 | 14,120.00 | 14,150.00 | 13,420.00 | 13,530.00 | 13,530.00 | -3.77% | 604,902 |
| Nov 6, 2025 | 13,550.00 | 14,100.00 | 13,380.00 | 14,060.00 | 14,060.00 | 4.77% | 1,030,781 |
| Nov 5, 2025 | 13,540.00 | 13,540.00 | 13,250.00 | 13,420.00 | 13,420.00 | 0.07% | 797,522 |
| Nov 4, 2025 | 13,260.00 | 13,570.00 | 13,170.00 | 13,410.00 | 13,410.00 | 0.45% | 631,200 |
| Nov 3, 2025 | 13,320.00 | 13,520.00 | 13,230.00 | 13,350.00 | 13,350.00 | 0.91% | 579,676 |
| Oct 31, 2025 | 13,580.00 | 13,580.00 | 13,230.00 | 13,230.00 | 13,230.00 | -2.22% | 726,169 |
| Oct 30, 2025 | 13,410.00 | 13,740.00 | 13,400.00 | 13,530.00 | 13,530.00 | -0.07% | 457,003 |
| Oct 29, 2025 | 13,800.00 | 13,800.00 | 13,410.00 | 13,540.00 | 13,540.00 | -0.59% | 386,146 |
| Oct 28, 2025 | 13,600.00 | 13,710.00 | 13,500.00 | 13,620.00 | 13,620.00 | 0.15% | 550,739 |
| Oct 27, 2025 | 13,520.00 | 13,720.00 | 13,470.00 | 13,600.00 | 13,600.00 | 0.37% | 514,164 |
| Oct 24, 2025 | 13,780.00 | 13,810.00 | 13,520.00 | 13,550.00 | 13,550.00 | -1.60% | 405,428 |
| Oct 23, 2025 | 13,380.00 | 13,860.00 | 13,270.00 | 13,770.00 | 13,770.00 | 1.92% | 1,029,753 |
| Oct 22, 2025 | 13,350.00 | 13,540.00 | 13,290.00 | 13,510.00 | 13,510.00 | 0.30% | 415,110 |
| Oct 21, 2025 | 13,550.00 | 13,840.00 | 13,290.00 | 13,470.00 | 13,470.00 | -1.10% | 724,476 |
| Oct 20, 2025 | 13,320.00 | 13,680.00 | 13,150.00 | 13,620.00 | 13,620.00 | 2.25% | 725,827 |
| Oct 17, 2025 | 13,610.00 | 13,620.00 | 13,280.00 | 13,320.00 | 13,320.00 | -3.13% | 724,359 |
| Oct 16, 2025 | 13,630.00 | 13,840.00 | 13,630.00 | 13,750.00 | 13,750.00 | -0.07% | 425,621 |
| Oct 15, 2025 | 13,220.00 | 13,780.00 | 13,220.00 | 13,760.00 | 13,760.00 | 4.08% | 1,289,928 |
| Oct 14, 2025 | 13,310.00 | 13,360.00 | 13,130.00 | 13,220.00 | 13,220.00 | -1.78% | 527,185 |
| Oct 13, 2025 | 13,160.00 | 13,480.00 | 13,050.00 | 13,460.00 | 13,460.00 | 0.37% | 441,781 |
| Oct 10, 2025 | 13,560.00 | 13,700.00 | 13,200.00 | 13,410.00 | 13,410.00 | -1.69% | 636,347 |
| Oct 2, 2025 | 13,670.00 | 13,820.00 | 13,550.00 | 13,640.00 | 13,640.00 | 1.04% | 512,820 |
| Oct 1, 2025 | 13,670.00 | 13,760.00 | 13,480.00 | 13,500.00 | 13,500.00 | -1.89% | 370,579 |
| Sep 30, 2025 | 13,650.00 | 13,800.00 | 13,500.00 | 13,760.00 | 13,760.00 | 0.36% | 438,965 |
| Sep 29, 2025 | 13,670.00 | 13,800.00 | 13,620.00 | 13,710.00 | 13,710.00 | 1.48% | 317,976 |
| Sep 26, 2025 | 13,620.00 | 13,690.00 | 13,400.00 | 13,510.00 | 13,510.00 | -1.31% | 456,735 |
| Sep 25, 2025 | 13,760.00 | 13,850.00 | 13,640.00 | 13,690.00 | 13,690.00 | -0.87% | 298,274 |
| Sep 24, 2025 | 14,160.00 | 14,160.00 | 13,790.00 | 13,810.00 | 13,810.00 | -1.50% | 359,495 |
| Sep 23, 2025 | 14,100.00 | 14,310.00 | 14,020.00 | 14,020.00 | 14,020.00 | -0.99% | 290,031 |
| Sep 22, 2025 | 14,400.00 | 14,460.00 | 14,160.00 | 14,160.00 | 14,160.00 | -0.77% | 363,258 |