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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13,610	13,320	13,320	13,620	13,280	756,508
October 16, 2025	13,630	13,750	13,750	13,840	13,630	425,621
October 15, 2025	13,220	13,760	13,760	13,780	13,220	1.96M
October 14, 2025	13,310	13,220	13,220	13,360	13,130	527,185
October 13, 2025	13,160	13,460	13,460	13,480	13,050	470,633
October 10, 2025	13,560	13,410	13,410	13,700	13,200	700,641
October 02, 2025	13,670	13,640	13,640	13,820	13,550	593,190
October 01, 2025	13,670	13,500	13,500	13,760	13,480	390,403
September 30, 2025	13,650	13,760	13,760	13,800	13,500	442,251
September 29, 2025	13,670	13,710	13,710	13,800	13,620	344,108
September 26, 2025	13,620	13,510	13,510	13,690	13,400	456,735
September 25, 2025	13,760	13,690	13,690	13,850	13,640	298,274
September 24, 2025	14,160	13,810	13,810	14,160	13,790	359,495
September 23, 2025	14,100	14,020	14,020	14,310	14,020	313,853
September 22, 2025	14,400	14,160	14,160	14,460	14,160	385,506
September 19, 2025	14,200	14,270	14,270	14,500	14,200	965,695
September 18, 2025	14,270	14,310	14,310	14,330	14,140	288,402
September 17, 2025	14,540	14,290	14,290	14,630	14,210	468,569
September 16, 2025	14,860	14,680	14,680	14,990	14,670	469,181
September 15, 2025	14,180	14,860	14,860	14,900	14,180	643,213
September 12, 2025	14,230	14,290	14,290	14,340	14,070	412,623
September 11, 2025	14,220	14,210	14,210	14,440	14,110	690,129
September 10, 2025	13,850	14,340	14,340	14,400	13,830	736,972
September 09, 2025	13,780	13,850	13,850	13,860	13,640	374,476
September 08, 2025	13,560	13,660	13,660	13,720	13,510	268,265
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

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