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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	15,620	15,760	15,760	15,780	15,490	512,809
December 23, 2025	15,200	15,610	15,610	15,700	15,150	799,725
December 22, 2025	14,790	15,270	15,270	15,270	14,790	715,855
December 19, 2025	14,650	14,730	14,730	14,960	14,560	534,419
December 18, 2025	14,500	14,490	14,490	14,840	14,390	408,248
December 17, 2025	14,290	14,570	14,570	14,590	14,190	697,430
December 16, 2025	14,230	14,180	14,180	14,320	14,000	1.17M
December 15, 2025	14,230	14,270	14,270	14,550	14,040	516,032
December 12, 2025	14,160	14,220	14,220	14,240	13,970	641,972
December 11, 2025	14,350	13,990	13,990	14,360	13,990	807,630
December 10, 2025	14,500	14,230	14,230	14,500	14,200	344,843
December 09, 2025	14,510	14,500	14,500	14,540	14,320	271,202
December 08, 2025	14,580	14,480	14,480	14,650	14,410	299,528
December 05, 2025	14,400	14,630	14,630	14,630	14,400	270,833
December 04, 2025	14,530	14,470	14,470	14,680	14,400	428,192
December 03, 2025	14,670	14,540	14,540	14,750	14,430	476,997
December 02, 2025	14,480	14,590	14,590	15,010	14,420	727,838
December 01, 2025	14,320	14,400	14,400	14,470	14,280	376,848
November 28, 2025	14,390	14,300	14,300	14,390	14,200	301,058
November 27, 2025	14,370	14,320	14,320	14,500	14,320	172,787
November 26, 2025	14,350	14,450	14,450	14,450	14,220	314,589
November 25, 2025	14,210	14,220	14,220	14,360	14,050	308,367
November 24, 2025	14,260	14,070	14,070	14,330	14,040	474,909
November 21, 2025	14,340	14,120	14,120	14,340	14,000	324,744
November 20, 2025	14,200	14,220	14,220	14,440	14,070	441,128
November 19, 2025	14,170	14,100	14,100	14,200	13,750	447,163
November 18, 2025	14,140	13,960	13,960	14,250	13,960	358,462
November 17, 2025	14,410	14,250	14,250	14,410	14,010	401,415
November 14, 2025	14,460	14,430	14,430	14,680	14,320	420,875
November 13, 2025	14,520	14,460	14,460	14,720	14,410	671,148
November 12, 2025	14,090	14,590	14,590	14,640	14,020	648,216
November 11, 2025	14,050	14,040	14,040	14,290	13,990	400,683
November 10, 2025	13,750	14,190	14,190	14,350	13,750	819,669
November 07, 2025	14,120	13,530	13,530	14,150	13,420	604,902
November 06, 2025	13,550	14,060	14,060	14,100	13,380	1.1M
November 05, 2025	13,540	13,420	13,420	13,540	13,250	797,522
November 04, 2025	13,260	13,410	13,410	13,570	13,170	661,768
November 03, 2025	13,320	13,350	13,350	13,520	13,230	579,676
October 31, 2025	13,580	13,230	13,230	13,580	13,230	824,838
October 30, 2025	13,410	13,530	13,530	13,740	13,400	476,827
October 29, 2025	13,800	13,540	13,540	13,800	13,410	408,859
October 28, 2025	13,600	13,620	13,620	13,710	13,500	597,126
October 27, 2025	13,520	13,600	13,600	13,720	13,470	514,164
October 24, 2025	13,780	13,550	13,550	13,810	13,520	438,894
October 23, 2025	13,380	13,770	13,770	13,860	13,270	1.07M
October 22, 2025	13,350	13,510	13,510	13,540	13,290	415,110
October 21, 2025	13,550	13,470	13,470	13,840	13,290	724,476
October 20, 2025	13,320	13,620	13,620	13,680	13,150	725,827
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

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