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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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