TipRanks
IREM Co.,Ltd. (KR:009730)
:009730
South Korea Market

IREM Co.,Ltd. (009730) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
2,100.00
2,200.00
1,998.00
2,165.00
2,165.00
+3.10%
49,653
0.72
Sep 17, 2026
1,986.00
2,130.00
1,979.00
2,100.00
2,100.00
+6.06%
54,387
0.80
Sep 16, 2026
1,978.00
2,050.00
1,975.00
1,980.00
1,980.00
-0.50%
24,115
0.35
Sep 15, 2026
2,130.00
2,175.00
1,976.00
1,990.00
1,990.00
-7.87%
71,363
1.03
Sep 14, 2026
2,300.00
2,390.00
1,992.00
2,160.00
2,160.00
-14.29%
224,377
3.29
Sep 11, 2026
2,020.00
2,520.00
1,980.00
2,520.00
2,520.00
+29.83%
92,965
1.38
Sep 10, 2026
2,055.00
2,115.00
1,925.00
1,941.00
1,941.00
-5.55%
32,652
0.48
Sep 09, 2026
2,085.00
2,190.00
2,000.00
2,055.00
2,055.00
-2.14%
44,333
0.64
Sep 08, 2026
2,020.00
2,150.00
1,974.00
2,100.00
2,100.00
+3.19%
31,477
0.45
Sep 07, 2026
1,994.00
2,045.00
1,964.00
2,035.00
2,035.00
+2.57%
22,851
0.32
Sep 04, 2026
2,050.00
2,100.00
1,984.00
1,984.00
1,984.00
-3.22%
18,237
0.26
Sep 03, 2026
2,065.00
2,270.00
1,984.00
2,050.00
2,050.00
+2.96%
36,704
0.52
Sep 02, 2026
1,977.00
2,170.00
1,946.00
1,991.00
1,991.00
-0.10%
18,058
0.25
Sep 01, 2026
2,085.00
2,085.00
1,926.00
1,993.00
1,993.00
+2.47%
19,067
0.27
Aug 31, 2026
1,940.00
1,986.00
1,892.00
1,945.00
1,945.00
+0.26%
9,907
0.14
Aug 28, 2026
1,938.00
2,100.00
1,920.00
1,940.00
1,940.00
+0.10%
18,484
0.26
Aug 27, 2026
2,090.00
2,095.00
1,911.00
1,938.00
1,938.00
-2.37%
28,372
0.39
Aug 26, 2026
1,975.00
2,145.00
1,973.00
1,985.00
1,985.00
-0.10%
29,155
0.40
Aug 25, 2026
2,010.00
2,115.00
1,957.00
1,987.00
1,987.00
-2.60%
25,680
0.34
Aug 24, 2026
2,070.00
2,145.00
1,987.00
2,040.00
2,040.00
-1.45%
41,372
0.54
Aug 21, 2026
2,075.00
2,200.00
1,975.00
2,070.00
2,070.00
-0.24%
78,291
1.03
Aug 20, 2026
2,235.00
2,330.00
2,000.00
2,075.00
2,075.00
-7.78%
84,435
1.13
Aug 19, 2026
2,415.00
2,435.00
2,180.00
2,250.00
2,250.00
-6.83%
66,414
0.89
Aug 18, 2026
2,560.00
2,560.00
2,295.00
2,415.00
2,415.00
-5.11%
83,797
1.12
Aug 17, 2026
2,545.00
2,545.00
2,520.00
2,545.00
2,545.00
0.00%
0
0.00
Aug 14, 2026
2,550.00
2,660.00
2,300.00
2,545.00
2,545.00
-5.57%
325,417
4.51
Aug 13, 2026
2,100.00
2,840.00
2,065.00
2,695.00
2,695.00
+16.92%
660,807
10.55
Aug 12, 2026
2,080.00
2,335.00
2,020.00
2,305.00
2,305.00
+10.82%
371,837
6.41
Aug 11, 2026
1,924.00
2,110.00
1,924.00
2,080.00
2,080.00
+8.11%
135,306
2.38
Aug 10, 2026
1,975.00
2,190.00
1,801.00
1,924.00
1,924.00
+0.84%
113,891
2.05
Aug 07, 2026
1,955.00
1,976.00
1,832.00
1,908.00
1,908.00
+1.27%
51,007
0.91
Aug 06, 2026
1,943.00
1,950.00
1,878.00
1,884.00
1,884.00
-3.04%
22,485
0.40
Aug 05, 2026
1,830.00
1,943.00
1,800.00
1,943.00
1,943.00
+5.14%
61,781
1.08
Aug 04, 2026
1,663.00
1,950.00
1,663.00
1,848.00
1,848.00
+1.87%
71,088
1.21
Aug 03, 2026
1,639.00
1,900.00
1,575.00
1,814.00
1,814.00
+12.88%
108,985
1.88
Jul 31, 2026
1,550.00
1,823.00
1,488.00
1,607.00
1,607.00
+14.54%
437,310
8.55
Jul 30, 2026
1,245.00
1,500.00
1,244.00
1,403.00
1,403.00
+13.60%
152,793
3.01
Jul 29, 2026
1,395.00
1,456.00
1,080.00
1,235.00
1,235.00
-15.87%
58,543
1.18
Jul 28, 2026
1,528.00
1,528.00
1,429.00
1,468.00
1,468.00
-2.33%
25,811
0.50
Jul 27, 2026
1,490.00
1,568.00
1,465.00
1,503.00
1,503.00
+1.08%
27,242
0.49
Jul 24, 2026
1,574.00
1,574.00
1,466.00
1,487.00
1,487.00
+0.47%
50,128
0.82
Jul 23, 2026
1,544.00
1,590.00
1,456.00
1,480.00
1,480.00
-1.53%
63,299
0.85
Jul 22, 2026
1,495.00
1,642.00
1,495.00
1,503.00
1,503.00
+0.87%
36,585
0.49
Jul 21, 2026
1,726.00
1,743.00
1,467.00
1,490.00
1,490.00
-13.67%
96,353
1.27
Jul 20, 2026
1,600.00
2,050.00
1,334.00
1,726.00
1,726.00
+5.95%
333,454
4.67
Jul 17, 2026
1,629.00
1,962.00
1,593.00
1,629.00
1,629.00
0.00%
0
0.00
Jul 16, 2026
1,629.00
1,962.00
1,593.00
1,629.00
1,629.00
0.00%
0
0.00
Jul 15, 2026
1,629.00
1,962.00
1,593.00
1,629.00
1,629.00
0.00%
0
0.00
Jul 14, 2026
1,629.00
1,962.00
1,593.00
1,629.00
1,629.00
0.00%
0
0.00
Jul 13, 2026
1,629.00
1,962.00
1,593.00
1,629.00
1,629.00
0.00%
0
0.00
Rows:
50