iMarketKorea Inc. - 122900.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	8,230	8,190	8,190	8,240	8,190	11,023
September 04, 2025	8,180	8,210	8,210	8,270	8,160	35,556
September 03, 2025	8,250	8,180	8,180	8,250	8,180	10,019
September 02, 2025	8,220	8,250	8,250	8,290	8,200	26,531
September 01, 2025	8,200	8,210	8,210	8,290	8,150	37,790
August 29, 2025	8,210	8,300	8,300	8,325	8,180	56,472
August 28, 2025	8,200	8,220	8,220	8,230	8,170	9,956
August 27, 2025	8,100	8,190	8,190	8,210	8,100	22,014
August 26, 2025	8,160	8,090	8,090	8,280	8,090	69,064
August 25, 2025	8,150	8,160	8,160	8,190	8,140	13,035
August 22, 2025	8,120	8,130	8,130	8,200	8,120	9,422
August 21, 2025	8,190	8,130	8,130	8,230	8,130	23,391
August 20, 2025	8,150	8,200	8,200	8,200	8,080	40,925
August 19, 2025	8,200	8,140	8,140	8,200	8,130	23,757
August 18, 2025	8,290	8,200	8,200	8,290	8,180	33,087
August 14, 2025	8,410	8,290	8,290	8,410	8,240	37,354
August 13, 2025	8,200	8,350	8,350	8,480	8,200	175,226
August 12, 2025	8,090	8,180	8,180	8,190	8,090	41,229
August 11, 2025	8,090	8,090	8,090	8,110	7,990	52,746
August 08, 2025	8,300	8,100	8,100	8,320	8,080	346,008
August 07, 2025	8,500	8,500	8,500	8,530	8,450	36,689
August 06, 2025	8,450	8,500	8,500	8,560	8,450	49,921
August 05, 2025	8,340	8,450	8,450	8,480	8,340	32,851
August 04, 2025	8,250	8,350	8,350	8,360	8,210	37,512
August 01, 2025	8,370	8,250	8,250	8,390	8,210	50,014
July 31, 2025	8,430	8,370	8,370	8,460	8,360	42,214
July 30, 2025	8,430	8,430	8,430	8,510	8,390	39,410
July 29, 2025	8,330	8,430	8,430	8,450	8,250	46,681
July 28, 2025	8,380	8,280	8,280	8,380	8,280	45,714
July 25, 2025	8,480	8,380	8,380	8,490	8,300	50,817
July 24, 2025	8,510	8,460	8,460	8,510	8,410	41,886
July 23, 2025	8,450	8,490	8,490	8,560	8,420	32,100
July 22, 2025	8,580	8,500	8,500	8,580	8,480	36,890
July 21, 2025	8,550	8,540	8,540	8,620	8,540	34,686
July 18, 2025	8,550	8,530	8,530	8,570	8,470	36,569
July 17, 2025	8,560	8,550	8,550	8,580	8,490	35,104
July 16, 2025	8,590	8,560	8,560	8,590	8,500	38,313
July 15, 2025	8,570	8,590	8,590	8,590	8,530	28,561
July 14, 2025	8,530	8,570	8,570	8,570	8,480	32,558
July 11, 2025	8,560	8,530	8,530	8,570	8,500	38,475
July 10, 2025	8,460	8,560	8,560	8,560	8,420	63,546
July 09, 2025	8,360	8,450	8,450	8,460	8,330	57,340
July 08, 2025	8,330	8,360	8,360	8,400	8,280	23,707
July 07, 2025	8,370	8,330	8,330	8,370	8,280	20,085
July 04, 2025	8,360	8,370	8,370	8,380	8,270	38,189
July 03, 2025	8,260	8,370	8,370	8,370	8,240	31,344
July 02, 2025	8,270	8,250	8,250	8,290	8,180	27,398
July 01, 2025	8,300	8,270	8,270	8,300	8,230	31,327
June 30, 2025	8,230	8,270	8,270	8,270	8,180	29,579
June 27, 2025	8,340	8,200	8,200	8,350	8,160	77,390
June 26, 2025	8,410	8,410	8,260	8,420	8,310	61,331
June 25, 2025	8,340	8,410	8,260	8,410	8,310	50,375
June 24, 2025	8,280	8,340	8,191.25	8,340	8,260	47,768
June 23, 2025	8,290	8,270	8,122.5	8,290	8,210	45,183
June 20, 2025	8,220	8,280	8,280	8,300	8,220	28,856
June 19, 2025	8,270	8,240	8,240	8,270	8,200	44,370
June 18, 2025	8,240	8,240	8,240	8,280	8,200	74,264
June 17, 2025	8,250	8,250	8,250	8,280	8,150	66,003
June 16, 2025	8,220	8,250	8,250	8,250	8,130	34,847
June 13, 2025	8,270	8,230	8,230	8,290	8,160	52,425

iMarketKorea Inc. (122900.KS) KSC