IVIM Technology, Inc. 460470
KRX · South Korea · Health Technology
KRW 2,970.00+95.00 (+3.30%)
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 2,970.00 | +3.30% | KRW 2,950.00 | KRW 3,005.00 | KRW 2,900.00 | 30.14K |
| 2026-10-01 | KRW 2,875.00 | -1.37% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,850.00 | 19.49K |
| 2026-09-30 | KRW 2,915.00 | +2.82% | KRW 2,855.00 | KRW 2,930.00 | KRW 2,805.00 | 8.85K |
| 2026-09-29 | KRW 2,835.00 | +0.35% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,780.00 | 30.35K |
| 2026-09-28 | KRW 2,825.00 | +8.65% | KRW 3,040.00 | KRW 3,120.00 | KRW 2,770.00 | 145.64K |
| 2026-09-23 | KRW 2,600.00 | +0.58% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,570.00 | 3.05K |
| 2026-09-22 | KRW 2,585.00 | -2.82% | KRW 2,660.00 | KRW 2,730.00 | KRW 2,560.00 | 27.05K |
| 2026-09-21 | KRW 2,660.00 | -0.37% | KRW 2,695.00 | KRW 2,790.00 | KRW 2,575.00 | 18.63K |
| 2026-09-18 | KRW 2,670.00 | +3.09% | KRW 2,590.00 | KRW 2,700.00 | KRW 2,580.00 | 15.33K |
| 2026-09-17 | KRW 2,590.00 | -6.50% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,590.00 | 38.27K |
| 2026-09-16 | KRW 2,770.00 | -1.77% | KRW 2,875.00 | KRW 2,875.00 | KRW 2,750.00 | 11.90K |
| 2026-09-15 | KRW 2,820.00 | +0.89% | KRW 2,795.00 | KRW 2,850.00 | KRW 2,760.00 | 2.89K |
| 2026-09-14 | KRW 2,795.00 | -0.18% | KRW 2,845.00 | KRW 2,860.00 | KRW 2,790.00 | 7.48K |
| 2026-09-11 | KRW 2,800.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,695.00 | 15.86K |
| 2026-09-10 | KRW 2,800.00 | -0.53% | KRW 2,795.00 | KRW 2,845.00 | KRW 2,755.00 | 18.27K |
| 2026-09-09 | KRW 2,815.00 | +0.18% | KRW 2,840.00 | KRW 2,840.00 | KRW 2,770.00 | 8.66K |
| 2026-09-08 | KRW 2,810.00 | 0.00% | KRW 2,890.00 | KRW 2,890.00 | KRW 2,780.00 | 3.27K |
| 2026-09-07 | KRW 2,810.00 | -1.06% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,810.00 | 12.84K |
| 2026-09-04 | KRW 2,840.00 | +4.03% | KRW 2,830.00 | KRW 2,900.00 | KRW 2,725.00 | 20.01K |
| 2026-09-03 | KRW 2,730.00 | -3.87% | KRW 2,930.00 | KRW 2,930.00 | KRW 2,705.00 | 13.90K |
| 2026-09-02 | KRW 2,840.00 | -1.90% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,755.00 | 14.83K |
| 2026-09-01 | KRW 2,895.00 | +1.76% | KRW 2,845.00 | KRW 2,895.00 | KRW 2,785.00 | 10.55K |
| 2026-08-31 | KRW 2,845.00 | -0.18% | KRW 2,810.00 | KRW 2,865.00 | KRW 2,780.00 | 8.26K |
| 2026-08-28 | KRW 2,850.00 | -0.52% | KRW 2,885.00 | KRW 2,920.00 | KRW 2,805.00 | 8.46K |
| 2026-08-27 | KRW 2,865.00 | -3.37% | KRW 2,965.00 | KRW 2,990.00 | KRW 2,740.00 | 20.18K |
| 2026-08-26 | KRW 2,965.00 | +0.34% | KRW 3,040.00 | KRW 3,080.00 | KRW 2,895.00 | 10.82K |
| 2026-08-25 | KRW 2,955.00 | +2.96% | KRW 2,840.00 | KRW 2,955.00 | KRW 2,790.00 | 12.27K |
| 2026-08-24 | KRW 2,870.00 | +1.23% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,810.00 | 17.93K |
| 2026-08-21 | KRW 2,835.00 | -5.66% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,820.00 | 8.19K |
| 2026-08-20 | KRW 3,005.00 | +3.62% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,810.00 | 12.61K |
| 2026-08-19 | KRW 2,900.00 | -0.68% | KRW 2,890.00 | KRW 2,990.00 | KRW 2,840.00 | 10.23K |
| 2026-08-18 | KRW 2,920.00 | -4.26% | KRW 3,050.00 | KRW 3,105.00 | KRW 2,880.00 | 28.25K |
| 2026-08-14 | KRW 3,050.00 | 0.00% | KRW 3,050.00 | KRW 3,080.00 | KRW 2,990.00 | 18.49K |
| 2026-08-13 | KRW 3,050.00 | +0.49% | KRW 3,090.00 | KRW 3,095.00 | KRW 2,985.00 | 16.08K |
| 2026-08-12 | KRW 3,035.00 | +1.17% | KRW 3,005.00 | KRW 3,085.00 | KRW 2,985.00 | 10.13K |
| 2026-08-11 | KRW 3,000.00 | -5.66% | KRW 3,175.00 | KRW 3,175.00 | KRW 2,980.00 | 40.08K |
| 2026-08-10 | KRW 3,180.00 | +1.92% | KRW 3,120.00 | KRW 3,195.00 | KRW 3,055.00 | 26.99K |
| 2026-08-07 | KRW 3,120.00 | +0.97% | KRW 3,180.00 | KRW 3,195.00 | KRW 2,960.00 | 21.33K |
| 2026-08-06 | KRW 3,090.00 | +1.98% | KRW 3,080.00 | KRW 3,095.00 | KRW 2,995.00 | 10.06K |
| 2026-08-05 | KRW 3,030.00 | +3.06% | KRW 2,925.00 | KRW 3,045.00 | KRW 2,925.00 | 17.43K |
| 2026-08-04 | KRW 2,940.00 | +6.14% | KRW 2,550.00 | KRW 2,940.00 | KRW 2,550.00 | 84.19K |
| 2026-08-03 | KRW 2,770.00 | +2.59% | KRW 2,685.00 | KRW 2,800.00 | KRW 2,450.00 | 18.79K |
| 2026-07-31 | KRW 2,700.00 | +5.88% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,550.00 | 17.59K |
| 2026-07-30 | KRW 2,550.00 | +0.79% | KRW 2,530.00 | KRW 2,650.00 | KRW 2,415.00 | 18.22K |
| 2026-07-29 | KRW 2,530.00 | -7.16% | KRW 2,725.00 | KRW 2,755.00 | KRW 2,500.00 | 40.46K |
| 2026-07-28 | KRW 2,725.00 | -5.87% | KRW 2,895.00 | KRW 2,985.00 | KRW 2,705.00 | 40.18K |
| 2026-07-27 | KRW 2,895.00 | -2.03% | KRW 2,865.00 | KRW 3,075.00 | KRW 2,855.00 | 22.09K |
| 2026-07-24 | KRW 2,955.00 | +1.03% | KRW 2,905.00 | KRW 3,070.00 | KRW 2,855.00 | 19.94K |
| 2026-07-23 | KRW 2,925.00 | +2.27% | KRW 2,790.00 | KRW 3,010.00 | KRW 2,790.00 | 17.86K |
| 2026-07-22 | KRW 2,860.00 | -1.38% | KRW 2,900.00 | KRW 2,965.00 | KRW 2,775.00 | 20.05K |
| 2026-07-21 | KRW 2,900.00 | +3.94% | KRW 2,780.00 | KRW 2,900.00 | KRW 2,730.00 | 10.19K |
| 2026-07-20 | KRW 2,790.00 | -0.36% | KRW 2,800.00 | KRW 2,970.00 | KRW 2,700.00 | 21.72K |
| 2026-07-16 | KRW 2,800.00 | -4.60% | KRW 3,080.00 | KRW 3,080.00 | KRW 2,800.00 | 27.32K |
| 2026-07-15 | KRW 2,935.00 | -1.68% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,920.00 | 53.61K |
| 2026-07-14 | KRW 2,985.00 | +6.42% | KRW 2,805.00 | KRW 3,060.00 | KRW 2,700.00 | 24.31K |
| 2026-07-13 | KRW 2,805.00 | -4.75% | KRW 2,885.00 | KRW 2,995.00 | KRW 2,800.00 | 16.55K |
| 2026-07-10 | KRW 2,945.00 | +5.18% | KRW 2,730.00 | KRW 2,990.00 | KRW 2,730.00 | 13.10K |
| 2026-07-09 | KRW 2,800.00 | -0.36% | KRW 2,800.00 | KRW 2,880.00 | KRW 2,725.00 | 19.63K |
| 2026-07-08 | KRW 2,810.00 | -4.10% | KRW 2,910.00 | KRW 2,995.00 | KRW 2,785.00 | 18.24K |
| 2026-07-07 | KRW 2,930.00 | -2.17% | KRW 2,965.00 | KRW 3,000.00 | KRW 2,855.00 | 23.81K |
| 2026-07-06 | KRW 2,995.00 | -3.39% | KRW 3,105.00 | KRW 3,150.00 | KRW 2,910.00 | 24.71K |
| 2026-07-03 | KRW 3,100.00 | +2.82% | KRW 3,015.00 | KRW 3,100.00 | KRW 2,885.00 | 30.74K |
| 2026-07-02 | KRW 3,015.00 | -3.05% | KRW 3,110.00 | KRW 3,220.00 | KRW 2,980.00 | 26.99K |
| 2026-07-01 | KRW 3,110.00 | +0.48% | KRW 3,200.00 | KRW 3,340.00 | KRW 3,075.00 | 28.36K |
| 2026-06-30 | KRW 3,095.00 | -0.80% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,000.00 | 30.49K |
| 2026-06-29 | KRW 3,120.00 | +4.70% | KRW 2,980.00 | KRW 3,170.00 | KRW 2,920.00 | 47.85K |
| 2026-06-26 | KRW 2,980.00 | -6.44% | KRW 3,250.00 | KRW 3,250.00 | KRW 2,820.00 | 87.78K |
| 2026-06-25 | KRW 3,185.00 | -2.00% | KRW 3,260.00 | KRW 3,335.00 | KRW 2,960.00 | 122.14K |
| 2026-06-24 | KRW 3,250.00 | -2.84% | KRW 3,345.00 | KRW 3,475.00 | KRW 3,155.00 | 114.22K |
| 2026-06-23 | KRW 3,345.00 | -14.34% | KRW 3,905.00 | KRW 3,905.00 | KRW 3,330.00 | 112.71K |
| 2026-06-22 | KRW 3,905.00 | -1.51% | KRW 3,965.00 | KRW 4,165.00 | KRW 3,840.00 | 61.86K |
| 2026-06-19 | KRW 3,965.00 | -9.68% | KRW 4,390.00 | KRW 4,390.00 | KRW 3,955.00 | 111.55K |
| 2026-06-18 | KRW 4,390.00 | +4.52% | KRW 4,295.00 | KRW 4,400.00 | KRW 4,060.00 | 193.13K |
| 2026-06-17 | KRW 4,200.00 | +3.32% | KRW 4,170.00 | KRW 4,520.00 | KRW 3,905.00 | 213.42K |
| 2026-06-16 | KRW 4,065.00 | -0.85% | KRW 4,380.00 | KRW 4,430.00 | KRW 3,950.00 | 247.06K |
| 2026-06-15 | KRW 4,100.00 | +10.81% | KRW 4,000.00 | KRW 4,300.00 | KRW 3,825.00 | 205.30K |
| 2026-06-12 | KRW 3,700.00 | +4.96% | KRW 3,685.00 | KRW 3,835.00 | KRW 3,545.00 | 63.94K |
| 2026-06-11 | KRW 3,525.00 | +2.47% | KRW 3,500.00 | KRW 3,750.00 | KRW 3,325.00 | 68.31K |
| 2026-06-10 | KRW 3,440.00 | +9.90% | KRW 3,085.00 | KRW 3,970.00 | KRW 3,085.00 | 866 |
| 2026-06-09 | KRW 3,130.00 | +0.97% | KRW 3,345.00 | KRW 3,345.00 | KRW 3,110.00 | 31.82K |
| 2026-06-08 | KRW 3,100.00 | -11.30% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,015.00 | 90.74K |
| 2026-06-05 | KRW 3,495.00 | -6.68% | KRW 3,745.00 | KRW 3,825.00 | KRW 3,455.00 | 68.27K |
| 2026-06-04 | KRW 3,745.00 | +0.13% | KRW 3,705.00 | KRW 3,840.00 | KRW 3,655.00 | 58.75K |
| 2026-06-02 | KRW 3,740.00 | +6.86% | KRW 3,500.00 | KRW 3,800.00 | KRW 3,405.00 | 120.24K |
| 2026-06-01 | KRW 3,500.00 | -5.41% | KRW 3,705.00 | KRW 4,440.00 | KRW 3,400.00 | 198.01K |
| 2026-05-29 | KRW 3,700.00 | -2.76% | KRW 3,810.00 | KRW 3,980.00 | KRW 3,600.00 | 115.82K |
| 2026-05-28 | KRW 3,805.00 | -12.23% | KRW 4,330.00 | KRW 4,330.00 | KRW 3,785.00 | 182.26K |
| 2026-05-27 | KRW 4,335.00 | -3.67% | KRW 4,695.00 | KRW 4,695.00 | KRW 4,270.00 | 119.59K |
| 2026-05-26 | KRW 4,500.00 | +0.67% | KRW 4,590.00 | KRW 4,735.00 | KRW 4,300.00 | 263.97K |
| 2026-05-22 | KRW 4,470.00 | +3.95% | KRW 4,380.00 | KRW 4,650.00 | KRW 4,305.00 | 125.85K |