Want to see KR:139130 full AI Analyst Report?
iM Financial Group Co. Ltd. (139130) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 15,620.00 | 15,770.00 | 15,350.00 | 15,770.00 | 15,770.00 | +1.02% | 500,965 | 1.20 |
| Oct 29, 2026 | 14,980.00 | 15,630.00 | 14,900.00 | 15,610.00 | 15,610.00 | +3.04% | 760,755 | 1.84 |
| Oct 28, 2026 | 14,750.00 | 15,190.00 | 14,720.00 | 15,150.00 | 15,150.00 | +1.81% | 503,811 | 1.21 |
| Oct 27, 2026 | 15,050.00 | 15,130.00 | 14,700.00 | 14,880.00 | 14,880.00 | -1.39% | 633,317 | 1.51 |
| Oct 26, 2026 | 15,640.00 | 15,840.00 | 15,050.00 | 15,090.00 | 15,090.00 | -4.19% | 620,853 | 1.46 |
| Oct 23, 2026 | 16,320.00 | 16,440.00 | 15,500.00 | 15,750.00 | 15,750.00 | -3.96% | 550,065 | 1.29 |
| Oct 22, 2026 | 16,210.00 | 16,600.00 | 16,200.00 | 16,400.00 | 16,400.00 | -0.18% | 548,739 | 1.30 |
| Oct 21, 2026 | 16,530.00 | 16,670.00 | 16,270.00 | 16,430.00 | 16,430.00 | +0.12% | 600,345 | 1.43 |
| Oct 20, 2026 | 16,760.00 | 16,970.00 | 16,260.00 | 16,410.00 | 16,410.00 | -3.47% | 362,259 | 0.87 |
| Oct 19, 2026 | 17,070.00 | 17,070.00 | 16,420.00 | 17,000.00 | 17,000.00 | -0.18% | 408,424 | 0.98 |
| Oct 16, 2026 | 16,820.00 | 17,160.00 | 16,580.00 | 17,030.00 | 17,030.00 | +1.37% | 769,446 | 1.87 |
| Oct 15, 2026 | 16,840.00 | 16,840.00 | 16,350.00 | 16,800.00 | 16,800.00 | +0.24% | 713,203 | 1.75 |
| Oct 14, 2026 | 17,530.00 | 17,540.00 | 16,480.00 | 16,760.00 | 16,760.00 | -4.50% | 1,035,164 | 2.64 |
| Oct 13, 2026 | 17,600.00 | 17,640.00 | 16,850.00 | 17,550.00 | 17,550.00 | +0.23% | 441,954 | 1.12 |
| Oct 12, 2026 | 17,500.00 | 17,810.00 | 17,250.00 | 17,510.00 | 17,510.00 | -0.34% | 398,249 | 0.99 |
| Oct 09, 2026 | 17,570.00 | 18,020.00 | 17,560.00 | 17,570.00 | 17,570.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 17,830.00 | 18,020.00 | 17,560.00 | 17,570.00 | 17,570.00 | -2.39% | 570,231 | 1.39 |
| Oct 07, 2026 | 18,670.00 | 18,770.00 | 17,960.00 | 18,000.00 | 18,000.00 | -4.36% | 573,194 | 1.41 |
| Oct 06, 2026 | 18,700.00 | 18,850.00 | 18,520.00 | 18,820.00 | 18,820.00 | +0.97% | 412,734 | 0.99 |
| Oct 05, 2026 | 18,640.00 | 18,700.00 | 18,290.00 | 18,640.00 | 18,640.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 18,400.00 | 18,700.00 | 18,290.00 | 18,640.00 | 18,640.00 | +1.41% | 221,889 | 0.51 |
| Oct 01, 2026 | 18,380.00 | 18,510.00 | 18,050.00 | 18,380.00 | 18,380.00 | +0.60% | 390,197 | 0.89 |
| Sep 30, 2026 | 18,830.00 | 18,890.00 | 18,050.00 | 18,270.00 | 18,270.00 | -3.13% | 725,764 | 1.67 |
| Sep 29, 2026 | 18,890.00 | 18,900.00 | 18,420.00 | 18,860.00 | 18,860.00 | -0.11% | 317,084 | 0.72 |
| Sep 28, 2026 | 17,820.00 | 18,920.00 | 17,810.00 | 18,880.00 | 18,880.00 | +6.01% | 458,060 | 1.04 |
| Sep 25, 2026 | 17,810.00 | 18,200.00 | 17,670.00 | 17,810.00 | 17,810.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 17,810.00 | 18,200.00 | 17,670.00 | 17,810.00 | 17,810.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 18,100.00 | 18,200.00 | 17,670.00 | 17,810.00 | 17,810.00 | -1.60% | 408,056 | 0.88 |
| Sep 22, 2026 | 18,180.00 | 18,190.00 | 17,830.00 | 18,100.00 | 18,100.00 | +0.17% | 208,263 | 0.45 |
| Sep 21, 2026 | 18,000.00 | 18,260.00 | 17,910.00 | 18,070.00 | 18,070.00 | -0.82% | 170,230 | 0.36 |
| Sep 18, 2026 | 18,430.00 | 18,430.00 | 17,620.00 | 18,220.00 | 18,220.00 | -0.33% | 1,149,338 | 2.48 |
| Sep 17, 2026 | 18,550.00 | 18,590.00 | 18,150.00 | 18,280.00 | 18,280.00 | -0.92% | 251,191 | 0.54 |
| Sep 16, 2026 | 18,300.00 | 18,520.00 | 18,170.00 | 18,450.00 | 18,450.00 | +0.82% | 285,767 | 0.60 |
| Sep 15, 2026 | 18,570.00 | 18,640.00 | 18,220.00 | 18,300.00 | 18,300.00 | -2.40% | 130,515 | 0.27 |
| Sep 14, 2026 | 18,270.00 | 18,950.00 | 18,210.00 | 18,750.00 | 18,750.00 | +1.63% | 302,574 | 0.63 |
| Sep 11, 2026 | 17,950.00 | 18,580.00 | 17,950.00 | 18,450.00 | 18,450.00 | +0.87% | 281,886 | 0.57 |
| Sep 10, 2026 | 18,060.00 | 18,400.00 | 17,810.00 | 18,290.00 | 18,290.00 | +0.44% | 577,628 | 1.14 |
| Sep 09, 2026 | 18,400.00 | 18,620.00 | 18,130.00 | 18,210.00 | 18,210.00 | -1.25% | 441,614 | 0.86 |
| Sep 08, 2026 | 18,750.00 | 18,840.00 | 18,260.00 | 18,440.00 | 18,440.00 | -1.13% | 321,016 | 0.61 |
| Sep 07, 2026 | 18,220.00 | 18,690.00 | 18,130.00 | 18,650.00 | 18,650.00 | +2.92% | 322,798 | 0.61 |
| Sep 04, 2026 | 19,060.00 | 19,130.00 | 17,980.00 | 18,120.00 | 18,120.00 | -4.88% | 589,573 | 1.12 |
| Sep 03, 2026 | 18,860.00 | 19,500.00 | 18,660.00 | 19,050.00 | 19,050.00 | +1.01% | 632,458 | 1.19 |
| Sep 02, 2026 | 18,750.00 | 19,440.00 | 18,750.00 | 18,860.00 | 18,860.00 | -0.53% | 440,623 | 0.83 |
| Sep 01, 2026 | 18,400.00 | 19,340.00 | 18,400.00 | 18,960.00 | 18,960.00 | +2.54% | 509,196 | 0.96 |
| Aug 31, 2026 | 18,140.00 | 18,590.00 | 17,950.00 | 18,490.00 | 18,490.00 | +2.04% | 368,349 | 0.70 |
| Aug 28, 2026 | 17,400.00 | 18,120.00 | 17,400.00 | 18,120.00 | 18,120.00 | +2.32% | 285,252 | 0.54 |
| Aug 27, 2026 | 17,820.00 | 18,250.00 | 17,430.00 | 17,710.00 | 17,710.00 | +0.51% | 224,329 | 0.42 |
| Aug 26, 2026 | 17,710.00 | 17,880.00 | 17,450.00 | 17,620.00 | 17,620.00 | +0.40% | 279,651 | 0.49 |
| Aug 25, 2026 | 17,110.00 | 17,590.00 | 16,930.00 | 17,550.00 | 17,550.00 | +2.57% | 310,324 | 0.54 |
| Aug 24, 2026 | 17,170.00 | 17,190.00 | 16,810.00 | 17,110.00 | 17,110.00 | -0.41% | 291,761 | 0.51 |
