IREM Co.,Ltd. 009730
KRX · South Korea · Non-Energy Minerals
KRW 1,995.00-50.00 (-2.44%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,995.00 | -2.44% | KRW 1,963.00 | KRW 2,055.00 | KRW 1,963.00 | 31.51K |
| 2026-10-01 | KRW 2,045.00 | -2.15% | KRW 2,035.00 | KRW 2,085.00 | KRW 1,994.00 | 29.16K |
| 2026-09-30 | KRW 2,090.00 | +2.96% | KRW 2,030.00 | KRW 2,100.00 | KRW 1,955.00 | 52.55K |
| 2026-09-29 | KRW 2,030.00 | +1.55% | KRW 1,999.00 | KRW 2,030.00 | KRW 1,972.00 | 11.05K |
| 2026-09-28 | KRW 1,999.00 | +1.89% | KRW 1,951.00 | KRW 2,050.00 | KRW 1,951.00 | 35.25K |
| 2026-09-23 | KRW 1,962.00 | -1.80% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,950.00 | 37.47K |
| 2026-09-22 | KRW 1,998.00 | 0.00% | KRW 2,015.00 | KRW 2,025.00 | KRW 1,901.00 | 95.30K |
| 2026-09-21 | KRW 1,998.00 | -7.71% | KRW 2,165.00 | KRW 2,165.00 | KRW 1,996.00 | 38.90K |
| 2026-09-18 | KRW 2,165.00 | +3.10% | KRW 2,100.00 | KRW 2,200.00 | KRW 1,998.00 | 49.65K |
| 2026-09-17 | KRW 2,100.00 | +6.06% | KRW 1,986.00 | KRW 2,130.00 | KRW 1,979.00 | 54.39K |
| 2026-09-16 | KRW 1,980.00 | -0.50% | KRW 1,978.00 | KRW 2,050.00 | KRW 1,975.00 | 24.12K |
| 2026-09-15 | KRW 1,990.00 | -7.87% | KRW 2,130.00 | KRW 2,175.00 | KRW 1,976.00 | 71.36K |
| 2026-09-14 | KRW 2,160.00 | -14.29% | KRW 2,300.00 | KRW 2,390.00 | KRW 1,992.00 | 224.38K |
| 2026-09-11 | KRW 2,520.00 | +29.83% | KRW 2,020.00 | KRW 2,520.00 | KRW 1,980.00 | 92.97K |
| 2026-09-10 | KRW 1,941.00 | -5.55% | KRW 2,055.00 | KRW 2,115.00 | KRW 1,925.00 | 32.65K |
| 2026-09-09 | KRW 2,055.00 | -2.14% | KRW 2,085.00 | KRW 2,190.00 | KRW 2,000.00 | 44.33K |
| 2026-09-08 | KRW 2,100.00 | +3.19% | KRW 2,020.00 | KRW 2,150.00 | KRW 1,974.00 | 31.48K |
| 2026-09-07 | KRW 2,035.00 | +2.57% | KRW 1,994.00 | KRW 2,045.00 | KRW 1,964.00 | 22.85K |
| 2026-09-04 | KRW 1,984.00 | -3.22% | KRW 2,050.00 | KRW 2,100.00 | KRW 1,984.00 | 18.24K |
| 2026-09-03 | KRW 2,050.00 | +2.96% | KRW 2,065.00 | KRW 2,270.00 | KRW 1,984.00 | 36.70K |
| 2026-09-02 | KRW 1,991.00 | -0.10% | KRW 1,977.00 | KRW 2,170.00 | KRW 1,946.00 | 18.06K |
| 2026-09-01 | KRW 1,993.00 | +2.47% | KRW 2,085.00 | KRW 2,085.00 | KRW 1,926.00 | 19.07K |
| 2026-08-31 | KRW 1,945.00 | +0.26% | KRW 1,940.00 | KRW 1,986.00 | KRW 1,892.00 | 9.91K |
| 2026-08-28 | KRW 1,940.00 | +0.10% | KRW 1,938.00 | KRW 2,100.00 | KRW 1,920.00 | 18.48K |
| 2026-08-27 | KRW 1,938.00 | -2.37% | KRW 2,090.00 | KRW 2,095.00 | KRW 1,911.00 | 28.37K |
| 2026-08-26 | KRW 1,985.00 | -0.10% | KRW 1,975.00 | KRW 2,145.00 | KRW 1,973.00 | 29.16K |
| 2026-08-25 | KRW 1,987.00 | -2.60% | KRW 2,010.00 | KRW 2,115.00 | KRW 1,957.00 | 25.68K |
| 2026-08-24 | KRW 2,040.00 | -1.45% | KRW 2,070.00 | KRW 2,145.00 | KRW 1,987.00 | 41.37K |
| 2026-08-21 | KRW 2,070.00 | -0.24% | KRW 2,075.00 | KRW 2,200.00 | KRW 1,975.00 | 78.29K |
| 2026-08-20 | KRW 2,075.00 | -7.78% | KRW 2,235.00 | KRW 2,330.00 | KRW 2,000.00 | 84.44K |
| 2026-08-19 | KRW 2,250.00 | -6.83% | KRW 2,415.00 | KRW 2,435.00 | KRW 2,180.00 | 66.41K |
| 2026-08-18 | KRW 2,415.00 | -5.11% | KRW 2,560.00 | KRW 2,560.00 | KRW 2,295.00 | 83.80K |
| 2026-08-14 | KRW 2,545.00 | -5.57% | KRW 2,550.00 | KRW 2,660.00 | KRW 2,300.00 | 325.42K |
| 2026-08-13 | KRW 2,695.00 | +16.92% | KRW 2,100.00 | KRW 2,840.00 | KRW 2,065.00 | 660.81K |
| 2026-08-12 | KRW 2,305.00 | +10.82% | KRW 2,080.00 | KRW 2,335.00 | KRW 2,020.00 | 371.84K |
| 2026-08-11 | KRW 2,080.00 | +8.11% | KRW 1,924.00 | KRW 2,110.00 | KRW 1,924.00 | 135.31K |
| 2026-08-10 | KRW 1,924.00 | +0.84% | KRW 1,975.00 | KRW 2,190.00 | KRW 1,801.00 | 113.89K |
| 2026-08-07 | KRW 1,908.00 | +1.27% | KRW 1,955.00 | KRW 1,976.00 | KRW 1,832.00 | 51.01K |
| 2026-08-06 | KRW 1,884.00 | -3.04% | KRW 1,943.00 | KRW 1,950.00 | KRW 1,878.00 | 22.49K |
| 2026-08-05 | KRW 1,943.00 | +5.14% | KRW 1,830.00 | KRW 1,943.00 | KRW 1,800.00 | 61.78K |
| 2026-08-04 | KRW 1,848.00 | +1.87% | KRW 1,663.00 | KRW 1,950.00 | KRW 1,663.00 | 71.09K |
| 2026-08-03 | KRW 1,814.00 | +12.88% | KRW 1,639.00 | KRW 1,900.00 | KRW 1,575.00 | 108.99K |
| 2026-07-31 | KRW 1,607.00 | +14.54% | KRW 1,550.00 | KRW 1,823.00 | KRW 1,488.00 | 437.31K |
| 2026-07-30 | KRW 1,403.00 | +13.60% | KRW 1,245.00 | KRW 1,500.00 | KRW 1,244.00 | 152.79K |
| 2026-07-29 | KRW 1,235.00 | -15.87% | KRW 1,395.00 | KRW 1,456.00 | KRW 1,080.00 | 58.54K |
| 2026-07-28 | KRW 1,468.00 | -2.33% | KRW 1,528.00 | KRW 1,528.00 | KRW 1,429.00 | 25.81K |
| 2026-07-27 | KRW 1,503.00 | +1.08% | KRW 1,490.00 | KRW 1,568.00 | KRW 1,465.00 | 27.24K |
| 2026-07-24 | KRW 1,487.00 | +0.47% | KRW 1,574.00 | KRW 1,574.00 | KRW 1,466.00 | 50.13K |
| 2026-07-23 | KRW 1,480.00 | -1.53% | KRW 1,544.00 | KRW 1,590.00 | KRW 1,456.00 | 63.30K |
| 2026-07-22 | KRW 1,503.00 | +0.87% | KRW 1,495.00 | KRW 1,642.00 | KRW 1,495.00 | 36.59K |
| 2026-07-21 | KRW 1,490.00 | -13.67% | KRW 1,726.00 | KRW 1,743.00 | KRW 1,467.00 | 96.35K |
| 2026-07-20 | KRW 1,726.00 | +5.94% | KRW 1,600.00 | KRW 2,050.00 | KRW 1,334.00 | 333.45K |
| 2026-07-16 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-07-15 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-07-14 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-07-13 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-07-10 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-07-09 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-07-08 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-07-07 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-07-06 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-07-03 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-07-02 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-07-01 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-06-30 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-06-29 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-06-26 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-06-25 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-06-24 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-06-23 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-06-22 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-06-19 | KRW 1,629.16 | 0.00% | KRW 1,629.16 | KRW 1,629.16 | KRW 1,629.16 | 0 |
| 2026-06-18 | KRW 1,629.16 | -14.22% | KRW 1,899.19 | KRW 1,962.20 | KRW 1,593.16 | 150.40K |
| 2026-06-17 | KRW 1,899.19 | +1.44% | KRW 1,881.19 | KRW 1,935.19 | KRW 1,701.17 | 158.39K |
| 2026-06-16 | KRW 1,872.19 | -1.42% | KRW 1,899.19 | KRW 1,935.19 | KRW 1,782.18 | 33.58K |
| 2026-06-15 | KRW 1,899.19 | +0.96% | KRW 1,881.19 | KRW 2,133.21 | KRW 1,827.18 | 106.68K |
| 2026-06-12 | KRW 1,881.19 | +6.09% | KRW 1,773.18 | KRW 1,989.20 | KRW 1,773.18 | 65.01K |
| 2026-06-11 | KRW 1,773.18 | +3.68% | KRW 1,710.17 | KRW 2,070.21 | KRW 1,629.16 | 111.86K |
| 2026-06-10 | KRW 1,710.17 | -7.77% | KRW 1,854.19 | KRW 1,872.19 | KRW 1,674.17 | 17 |
| 2026-06-09 | KRW 1,854.19 | -4.63% | KRW 1,881.19 | KRW 1,998.20 | KRW 1,836.18 | 50.91K |
| 2026-06-08 | KRW 1,944.19 | -1.82% | KRW 1,962.20 | KRW 1,989.20 | KRW 1,863.19 | 33.07K |
| 2026-06-05 | KRW 1,980.20 | -5.98% | KRW 2,106.21 | KRW 2,124.21 | KRW 1,944.19 | 42.08K |
| 2026-06-04 | KRW 2,106.21 | +2.18% | KRW 2,052.21 | KRW 2,169.22 | KRW 1,998.20 | 36.07K |
| 2026-06-02 | KRW 2,061.21 | +2.69% | KRW 1,962.20 | KRW 2,070.21 | KRW 1,890.19 | 46.52K |
| 2026-06-01 | KRW 2,007.20 | -7.08% | KRW 2,160.22 | KRW 2,178.22 | KRW 2,007.20 | 64.17K |
| 2026-05-29 | KRW 2,160.22 | -5.88% | KRW 2,295.23 | KRW 2,376.24 | KRW 2,142.21 | 33.99K |
| 2026-05-28 | KRW 2,295.23 | +7.14% | KRW 2,142.21 | KRW 2,520.25 | KRW 2,115.21 | 182.48K |
| 2026-05-27 | KRW 2,142.21 | -8.46% | KRW 2,295.23 | KRW 2,376.24 | KRW 2,106.21 | 146.25K |
| 2026-05-26 | KRW 2,340.23 | -1.52% | KRW 2,376.24 | KRW 2,547.25 | KRW 2,331.23 | 40.95K |
| 2026-05-22 | KRW 2,376.24 | +1.93% | KRW 2,331.23 | KRW 2,385.24 | KRW 2,313.23 | 57.24K |