iM Financial Group Co., Ltd. - 139130.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13,500	13,590	13,590	13,630	13,500	479,788
September 04, 2025	13,580	13,570	13,570	13,760	13,500	566,328
September 03, 2025	13,610	13,710	13,710	13,740	13,560	507,192
September 02, 2025	13,710	13,790	13,790	13,850	13,610	366,065
September 01, 2025	13,750	13,830	13,830	13,880	13,630	370,354
August 29, 2025	14,050	13,710	13,710	14,050	13,690	562,836
August 28, 2025	13,930	14,040	14,040	14,150	13,860	298,285
August 27, 2025	13,860	13,970	13,970	14,070	13,770	318,089
August 26, 2025	13,940	13,860	13,860	14,370	13,860	1.6M
August 25, 2025	13,950	14,010	14,010	14,110	13,880	349,628
August 22, 2025	13,930	13,930	13,930	14,160	13,910	307,957
August 21, 2025	14,110	13,940	13,940	14,240	13,910	355,993
August 20, 2025	14,180	14,090	14,090	14,180	13,870	562,728
August 19, 2025	14,300	14,040	14,040	14,300	14,000	375,722
August 18, 2025	14,260	14,230	14,230	14,300	13,990	593,428
August 14, 2025	14,350	14,300	14,300	14,610	14,300	653,250
August 13, 2025	14,190	14,330	14,330	14,360	14,170	631,002
August 12, 2025	13,830	14,160	14,160	14,400	13,820	760,818
August 11, 2025	13,790	13,960	13,960	13,970	13,600	514,209
August 08, 2025	13,950	13,910	13,910	13,960	13,710	439,469
August 07, 2025	13,880	14,050	14,050	14,050	13,760	595,447
August 06, 2025	13,750	13,930	13,930	14,000	13,610	616,618
August 05, 2025	13,560	13,880	13,880	13,890	13,510	720,589
August 04, 2025	13,320	13,480	13,480	13,570	13,300	515,110
August 01, 2025	13,740	13,450	13,450	13,740	13,260	596,844
July 31, 2025	13,790	13,870	13,870	14,080	13,720	705,375
July 30, 2025	13,950	13,870	13,870	14,080	13,780	454,523
July 29, 2025	13,400	13,910	13,910	14,100	13,400	635,018
July 28, 2025	14,400	13,390	13,390	14,410	13,250	963,162
July 25, 2025	14,300	14,540	14,540	14,700	14,300	442,659
July 24, 2025	14,620	14,470	14,470	14,870	14,300	476,831
July 23, 2025	14,800	14,690	14,690	14,800	14,480	487,809
July 22, 2025	14,610	14,760	14,760	14,850	14,600	595,854
July 21, 2025	14,600	14,730	14,730	14,810	14,450	711,900
July 18, 2025	15,170	14,680	14,680	15,300	14,530	892,130
July 17, 2025	15,100	15,250	15,250	15,250	14,890	627,028
July 16, 2025	15,360	15,100	15,100	15,420	15,100	896,976
July 15, 2025	15,460	15,510	15,510	15,600	15,100	983,857
July 14, 2025	14,870	15,470	15,470	15,480	14,700	1.24M
July 11, 2025	15,010	14,980	14,980	15,120	14,570	1.14M
July 10, 2025	14,300	15,000	15,000	15,000	14,260	1.24M
July 09, 2025	14,350	14,350	14,350	14,370	14,170	861,859
July 08, 2025	13,550	14,240	14,240	14,300	13,520	863,719
July 07, 2025	13,240	13,450	13,450	13,550	13,230	503,612
July 04, 2025	13,370	13,200	13,200	13,500	13,150	520,429
July 03, 2025	13,170	13,300	13,300	13,460	13,110	606,784
July 02, 2025	12,930	13,130	13,130	13,140	12,780	565,337
July 01, 2025	12,570	13,000	13,000	13,150	12,570	655,020
June 30, 2025	12,530	12,570	12,570	12,810	12,350	546,295
June 27, 2025	12,450	12,550	12,550	12,750	12,390	566,704
June 26, 2025	12,540	12,420	12,420	12,640	12,170	515,985
June 25, 2025	12,150	12,580	12,580	12,580	12,090	626,873
June 24, 2025	12,000	12,130	12,130	12,200	11,940	551,043
June 23, 2025	11,640	11,900	11,900	11,920	11,610	514,839
June 20, 2025	11,700	11,780	11,780	11,790	11,590	667,262
June 19, 2025	11,590	11,710	11,710	11,750	11,540	329,355
June 18, 2025	11,610	11,600	11,600	11,750	11,460	606,328
June 17, 2025	11,790	11,710	11,710	12,140	11,630	700,670
June 16, 2025	11,540	11,820	11,820	11,820	11,440	440,007
June 13, 2025	11,440	11,540	11,540	11,620	11,380	754,076

iM Financial Group Co., Ltd. (139130.KS) KSC