INTER-M Co., Ltd. 017250
KRX · South Korea · Consumer Durables
KRW 1,054.00-2.00 (-0.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,054.00 | -0.19% | KRW 1,053.00 | KRW 1,059.00 | KRW 1,045.00 | 12.85K |
| 2026-09-30 | KRW 1,056.00 | +0.09% | KRW 1,060.00 | KRW 1,060.00 | KRW 1,045.00 | 1.31K |
| 2026-09-29 | KRW 1,055.00 | 0.00% | KRW 1,066.00 | KRW 1,069.00 | KRW 1,045.00 | 9.89K |
| 2026-09-28 | KRW 1,055.00 | -2.04% | KRW 1,065.00 | KRW 1,098.00 | KRW 1,054.00 | 43.36K |
| 2026-09-23 | KRW 1,077.00 | +1.32% | KRW 1,045.00 | KRW 1,090.00 | KRW 1,033.00 | 42.90K |
| 2026-09-22 | KRW 1,063.00 | -0.28% | KRW 1,059.00 | KRW 1,069.00 | KRW 1,044.00 | 12.38K |
| 2026-09-21 | KRW 1,066.00 | +1.23% | KRW 1,079.00 | KRW 1,079.00 | KRW 1,046.00 | 24.07K |
| 2026-09-18 | KRW 1,053.00 | +0.96% | KRW 1,059.00 | KRW 1,059.00 | KRW 1,043.00 | 9.26K |
| 2026-09-17 | KRW 1,043.00 | -0.67% | KRW 1,050.00 | KRW 1,077.00 | KRW 1,031.00 | 11.94K |
| 2026-09-16 | KRW 1,050.00 | -0.28% | KRW 1,058.00 | KRW 1,058.00 | KRW 1,036.00 | 5.28K |
| 2026-09-15 | KRW 1,053.00 | -0.75% | KRW 1,061.00 | KRW 1,069.00 | KRW 1,038.00 | 6.23K |
| 2026-09-14 | KRW 1,061.00 | +1.34% | KRW 1,047.00 | KRW 1,064.00 | KRW 1,027.00 | 41.69K |
| 2026-09-11 | KRW 1,047.00 | -0.10% | KRW 1,064.00 | KRW 1,064.00 | KRW 1,042.00 | 54.71K |
| 2026-09-10 | KRW 1,048.00 | +0.29% | KRW 1,050.00 | KRW 1,050.00 | KRW 1,028.00 | 36.05K |
| 2026-09-09 | KRW 1,045.00 | +1.06% | KRW 1,033.00 | KRW 1,050.00 | KRW 1,021.00 | 6.74K |
| 2026-09-08 | KRW 1,034.00 | -2.08% | KRW 1,056.00 | KRW 1,056.00 | KRW 1,026.00 | 31.07K |
| 2026-09-07 | KRW 1,056.00 | +0.86% | KRW 1,058.00 | KRW 1,070.00 | KRW 1,040.00 | 26.80K |
| 2026-09-04 | KRW 1,047.00 | +1.06% | KRW 1,068.00 | KRW 1,068.00 | KRW 1,021.00 | 18.04K |
| 2026-09-03 | KRW 1,036.00 | +3.70% | KRW 1,016.00 | KRW 1,039.00 | KRW 1,010.00 | 34.88K |
| 2026-09-02 | KRW 999.00 | -3.94% | KRW 1,040.00 | KRW 1,051.00 | KRW 999.00 | 34.51K |
| 2026-09-01 | KRW 1,040.00 | +1.17% | KRW 1,036.00 | KRW 1,040.00 | KRW 990.00 | 36.55K |
| 2026-08-31 | KRW 1,028.00 | -0.10% | KRW 1,022.00 | KRW 1,028.00 | KRW 1,018.00 | 21.13K |
| 2026-08-28 | KRW 1,029.00 | +0.39% | KRW 1,018.00 | KRW 1,059.00 | KRW 980.00 | 36.19K |
| 2026-08-27 | KRW 1,025.00 | +0.49% | KRW 1,004.00 | KRW 1,025.00 | KRW 983.00 | 54.17K |
| 2026-08-26 | KRW 1,020.00 | +2.20% | KRW 998.00 | KRW 1,023.00 | KRW 981.00 | 39.48K |
| 2026-08-25 | KRW 998.00 | -2.16% | KRW 1,030.00 | KRW 1,073.00 | KRW 980.00 | 11.97K |
| 2026-08-24 | KRW 1,020.00 | +1.29% | KRW 1,007.00 | KRW 1,029.00 | KRW 992.00 | 15.46K |
| 2026-08-21 | KRW 1,007.00 | 0.00% | KRW 1,007.00 | KRW 1,010.00 | KRW 967.00 | 42.73K |
| 2026-08-20 | KRW 1,007.00 | +2.34% | KRW 979.00 | KRW 1,012.00 | KRW 965.00 | 40.31K |
| 2026-08-19 | KRW 984.00 | -1.80% | KRW 995.00 | KRW 1,000.00 | KRW 955.00 | 24.73K |
| 2026-08-18 | KRW 1,002.00 | -1.47% | KRW 1,008.00 | KRW 1,015.00 | KRW 983.00 | 59.22K |
| 2026-08-14 | KRW 1,017.00 | +0.89% | KRW 1,008.00 | KRW 1,021.00 | KRW 977.00 | 43.83K |
| 2026-08-13 | KRW 1,008.00 | 0.00% | KRW 998.00 | KRW 1,027.00 | KRW 998.00 | 28.82K |
| 2026-08-12 | KRW 1,008.00 | -0.49% | KRW 1,013.00 | KRW 1,013.00 | KRW 986.00 | 65.97K |
| 2026-08-11 | KRW 1,013.00 | +1.40% | KRW 1,024.00 | KRW 1,024.00 | KRW 983.00 | 24.81K |
| 2026-08-10 | KRW 999.00 | -1.19% | KRW 1,036.00 | KRW 1,049.00 | KRW 978.00 | 39.69K |
| 2026-08-07 | KRW 1,011.00 | +4.77% | KRW 985.00 | KRW 1,025.00 | KRW 960.00 | 36.79K |
| 2026-08-06 | KRW 965.00 | +0.94% | KRW 1,010.00 | KRW 1,010.00 | KRW 954.00 | 10.93K |
| 2026-08-05 | KRW 956.00 | +1.49% | KRW 989.00 | KRW 989.00 | KRW 941.00 | 5.82K |
| 2026-08-04 | KRW 942.00 | -0.11% | KRW 943.00 | KRW 948.00 | KRW 930.00 | 13.80K |
| 2026-08-03 | KRW 943.00 | -1.87% | KRW 961.00 | KRW 961.00 | KRW 928.00 | 7.56K |
| 2026-07-31 | KRW 961.00 | +7.37% | KRW 929.00 | KRW 966.00 | KRW 871.00 | 26.83K |
| 2026-07-30 | KRW 895.00 | +3.11% | KRW 868.00 | KRW 930.00 | KRW 840.00 | 52.41K |
| 2026-07-29 | KRW 868.00 | -3.98% | KRW 904.00 | KRW 934.00 | KRW 862.00 | 50.64K |
| 2026-07-28 | KRW 904.00 | -8.50% | KRW 1,000.00 | KRW 1,005.00 | KRW 777.00 | 400.29K |
| 2026-07-27 | KRW 988.00 | -1.10% | KRW 999.00 | KRW 1,006.00 | KRW 980.00 | 7.28K |
| 2026-07-24 | KRW 999.00 | -1.48% | KRW 1,014.00 | KRW 1,032.00 | KRW 999.00 | 11.89K |
| 2026-07-23 | KRW 1,014.00 | +1.81% | KRW 1,018.00 | KRW 1,019.00 | KRW 1,005.00 | 21.19K |
| 2026-07-22 | KRW 996.00 | -1.78% | KRW 1,030.00 | KRW 1,030.00 | KRW 990.00 | 28.50K |
| 2026-07-21 | KRW 1,014.00 | -0.20% | KRW 1,030.00 | KRW 1,039.00 | KRW 982.00 | 72.27K |
| 2026-07-20 | KRW 1,016.00 | +2.01% | KRW 986.00 | KRW 1,016.00 | KRW 966.00 | 15.77K |
| 2026-07-16 | KRW 996.00 | +0.40% | KRW 992.00 | KRW 1,026.00 | KRW 970.00 | 11.10K |
| 2026-07-15 | KRW 992.00 | +1.22% | KRW 960.00 | KRW 997.00 | KRW 960.00 | 7.30K |
| 2026-07-14 | KRW 980.00 | -0.20% | KRW 982.00 | KRW 1,001.00 | KRW 968.00 | 8.68K |
| 2026-07-13 | KRW 982.00 | -0.61% | KRW 987.00 | KRW 1,012.00 | KRW 976.00 | 11.09K |
| 2026-07-10 | KRW 988.00 | +0.41% | KRW 975.00 | KRW 1,030.00 | KRW 975.00 | 37.89K |
| 2026-07-09 | KRW 984.00 | 0.00% | KRW 976.00 | KRW 984.00 | KRW 968.00 | 9.27K |
| 2026-07-08 | KRW 984.00 | +0.10% | KRW 983.00 | KRW 994.00 | KRW 963.00 | 9.18K |
| 2026-07-07 | KRW 983.00 | +0.20% | KRW 975.00 | KRW 990.00 | KRW 975.00 | 17.97K |
| 2026-07-06 | KRW 981.00 | +0.10% | KRW 972.00 | KRW 999.00 | KRW 960.00 | 7.91K |
| 2026-07-03 | KRW 980.00 | -1.11% | KRW 983.00 | KRW 991.00 | KRW 970.00 | 16.71K |
| 2026-07-02 | KRW 991.00 | +1.33% | KRW 978.00 | KRW 994.00 | KRW 960.00 | 27.32K |
| 2026-07-01 | KRW 978.00 | -1.41% | KRW 992.00 | KRW 992.00 | KRW 973.00 | 29.09K |
| 2026-06-30 | KRW 992.00 | +1.95% | KRW 973.00 | KRW 992.00 | KRW 951.00 | 15.32K |
| 2026-06-29 | KRW 973.00 | +0.52% | KRW 962.00 | KRW 983.00 | KRW 962.00 | 25.10K |
| 2026-06-26 | KRW 968.00 | -2.52% | KRW 970.00 | KRW 980.00 | KRW 960.00 | 45.45K |
| 2026-06-25 | KRW 993.00 | +0.81% | KRW 967.00 | KRW 996.00 | KRW 967.00 | 20.88K |
| 2026-06-24 | KRW 985.00 | +1.44% | KRW 963.00 | KRW 993.00 | KRW 959.00 | 33.34K |
| 2026-06-23 | KRW 971.00 | -3.57% | KRW 996.00 | KRW 1,007.00 | KRW 962.00 | 43.31K |
| 2026-06-22 | KRW 1,007.00 | -1.18% | KRW 961.00 | KRW 1,018.00 | KRW 961.00 | 54.47K |
| 2026-06-19 | KRW 1,019.00 | -0.68% | KRW 1,010.00 | KRW 1,046.00 | KRW 1,001.00 | 40.07K |
| 2026-06-18 | KRW 1,026.00 | -2.29% | KRW 1,049.00 | KRW 1,049.00 | KRW 1,018.00 | 26.09K |
| 2026-06-17 | KRW 1,050.00 | +1.65% | KRW 1,033.00 | KRW 1,055.00 | KRW 1,007.00 | 35.82K |
| 2026-06-16 | KRW 1,033.00 | -0.48% | KRW 1,043.00 | KRW 1,063.00 | KRW 1,032.00 | 41.53K |
| 2026-06-15 | KRW 1,038.00 | -0.10% | KRW 1,039.00 | KRW 1,064.00 | KRW 1,024.00 | 17.57K |
| 2026-06-12 | KRW 1,039.00 | +1.56% | KRW 1,040.00 | KRW 1,040.00 | KRW 1,023.00 | 45.76K |
| 2026-06-11 | KRW 1,023.00 | +1.19% | KRW 1,011.00 | KRW 1,037.00 | KRW 1,011.00 | 67.80K |
| 2026-06-10 | KRW 1,011.00 | +0.80% | KRW 1,007.00 | KRW 1,026.00 | KRW 1,002.00 | 26.49K |
| 2026-06-09 | KRW 1,003.00 | -0.40% | KRW 1,007.00 | KRW 1,027.00 | KRW 991.00 | 15.43K |
| 2026-06-08 | KRW 1,007.00 | -0.79% | KRW 1,015.00 | KRW 1,030.00 | KRW 983.00 | 45.06K |
| 2026-06-05 | KRW 1,015.00 | +1.91% | KRW 1,001.00 | KRW 1,015.00 | KRW 990.00 | 119.89K |
| 2026-06-04 | KRW 996.00 | -0.40% | KRW 1,000.00 | KRW 1,015.00 | KRW 994.00 | 62.33K |
| 2026-06-02 | KRW 1,000.00 | -0.70% | KRW 1,007.00 | KRW 1,007.00 | KRW 980.00 | 60.28K |
| 2026-06-01 | KRW 1,007.00 | -0.10% | KRW 1,008.00 | KRW 1,012.00 | KRW 968.00 | 196.73K |
| 2026-05-29 | KRW 1,008.00 | -1.85% | KRW 1,027.00 | KRW 1,031.00 | KRW 1,002.00 | 92.43K |
| 2026-05-28 | KRW 1,027.00 | -0.29% | KRW 1,031.00 | KRW 1,049.00 | KRW 1,021.00 | 111.92K |
| 2026-05-27 | KRW 1,030.00 | -4.89% | KRW 1,090.00 | KRW 1,090.00 | KRW 1,030.00 | 205.51K |
| 2026-05-26 | KRW 1,083.00 | -3.39% | KRW 1,121.00 | KRW 1,129.00 | KRW 1,080.00 | 90.79K |
| 2026-05-22 | KRW 1,121.00 | +1.91% | KRW 1,111.00 | KRW 1,138.00 | KRW 1,095.00 | 64.29K |
| 2026-05-21 | KRW 1,100.00 | -2.40% | KRW 1,127.00 | KRW 1,140.00 | KRW 1,095.00 | 161.78K |