IREM

009730
🏛️ south-korea →
911.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 2,462.22 2,514.52 2,392.50 2,501.44 0.2M
2023-12-27 2,423.00 2,462.22 2,357.63 2,462.22 0.2M
2023-12-26 2,440.43 2,497.09 2,423.00 2,423.00 0.1M
2023-12-22 2,436.07 2,475.30 2,423.00 2,423.00 0.1M
2023-12-21 2,440.43 2,497.09 2,370.71 2,436.07 0.2M
2023-12-20 2,492.73 2,492.73 2,431.72 2,440.43 0.1M
2023-12-19 2,449.15 2,479.65 2,436.07 2,470.94 0.1M
2023-12-18 2,475.30 2,497.09 2,444.79 2,449.15 0.1M
2023-12-15 2,453.51 2,505.80 2,431.72 2,475.30 0.2M
2023-12-14 2,475.30 2,518.87 2,427.36 2,457.86 0.1M
2023-12-13 2,545.02 2,545.02 2,470.94 2,475.30 0.3M
2023-12-12 2,575.53 2,584.24 2,531.95 2,566.81 0.1M
2023-12-11 2,423.00 2,754.20 2,423.00 2,545.02 1.0M
2023-12-08 2,449.15 2,453.51 2,392.50 2,453.51 0.3M
2023-12-07 2,523.23 2,531.95 2,405.57 2,449.15 0.5M
2023-12-06 2,484.01 3,207.43 2,484.01 2,558.10 3.5M
2023-12-05 2,858.79 2,945.95 2,457.86 2,484.01 0.9M
2023-12-04 2,832.64 2,867.51 2,706.27 2,784.71 0.5M
2023-12-03 3,170.00 3,170.00 3,170.00 3,170.00 0.0M
2023-12-01 2,488.37 2,762.92 2,488.37 2,762.92 0.5M
2023-11-30 2,514.52 2,566.81 2,396.85 2,488.37 0.7M
2023-11-29 2,449.15 2,536.31 2,449.15 2,479.65 0.6M
2023-11-28 2,479.65 2,540.66 2,427.36 2,466.58 0.3M
2023-11-27 2,614.75 2,614.75 2,405.57 2,484.01 0.4M
2023-11-26 2,875.00 2,875.00 2,875.00 2,875.00 0.0M
2023-11-24 2,527.59 2,571.17 2,388.14 2,505.80 0.5M
2023-11-23 2,632.18 2,632.18 2,527.59 2,527.59 0.3M
2023-11-22 2,584.24 2,745.49 2,523.23 2,588.60 0.7M
2023-11-21 2,527.59 2,601.68 2,523.23 2,584.24 0.3M
2023-11-20 2,484.01 2,549.38 2,449.15 2,527.59 0.3M
2023-11-17 2,527.59 2,536.31 2,440.43 2,484.01 0.1M
2023-11-16 2,492.73 2,662.69 2,475.30 2,501.44 0.4M
2023-11-15 2,453.51 2,518.87 2,453.51 2,514.52 0.2M
2023-11-14 2,405.57 2,470.94 2,405.57 2,453.51 0.1M
2023-11-13 2,414.28 2,501.44 2,353.27 2,405.57 0.3M
2023-11-10 2,414.28 2,414.28 2,353.27 2,414.28 0.3M
2023-11-09 2,475.30 2,475.30 2,344.56 2,423.00 0.3M
2023-11-08 2,440.43 2,505.80 2,392.50 2,475.30 0.4M
2023-11-07 2,527.59 2,536.31 2,283.55 2,497.09 0.6M
2023-11-06 2,518.87 2,658.33 2,466.58 2,510.16 1.1M
2023-11-05 2,820.00 2,820.00 2,820.00 2,820.00 0.0M
2023-11-03 2,266.12 2,571.17 2,266.12 2,457.86 2.4M
2023-11-02 3,403.53 3,416.61 2,440.43 2,449.15 5.6M
2023-11-01 3,861.11 3,861.11 3,486.33 3,486.33 0.5M
2023-10-31 3,660.65 3,878.54 3,617.07 3,834.97 0.7M
2023-10-30 4,157.45 4,174.88 3,211.78 3,660.65 1.7M
2023-10-29 4,625.00 4,625.00 4,625.00 4,625.00 0.0M
2023-10-27 4,209.75 4,209.75 3,965.70 4,031.07 0.5M
2023-10-26 4,262.04 4,357.92 3,930.84 4,240.25 0.8M
2023-10-25 4,227.18 4,401.49 4,227.18 4,314.34 0.5M
2023-10-24 4,244.61 4,401.49 4,183.60 4,227.18 0.6M
2023-10-23 4,048.50 4,179.24 3,865.47 4,157.45 0.6M
2023-10-20 4,140.02 4,140.02 3,974.42 4,013.64 0.2M
2023-10-19 4,135.66 4,135.66 3,978.78 4,131.30 0.2M
2023-10-18 4,196.67 4,235.89 4,131.30 4,131.30 0.1M
2023-10-17 4,148.74 4,205.39 4,135.66 4,196.67 0.2M
2023-10-16 4,126.95 4,205.39 4,126.95 4,196.67 0.1M
2023-10-13 4,231.54 4,231.54 4,187.96 4,196.67 0.1M
2023-10-12 4,218.46 4,244.61 4,144.38 4,231.54 0.2M
2023-10-11 4,148.74 4,235.89 4,140.02 4,192.31 0.1M
2023-10-10 4,166.17 4,244.61 4,074.65 4,192.31 0.2M
2023-10-06 4,140.02 4,174.88 4,039.79 4,170.52 0.1M
2023-10-05 4,187.96 4,187.96 3,991.85 4,140.02 0.2M
2023-10-04 4,187.96 4,231.54 3,935.20 4,157.45 0.2M
2023-09-27 4,266.40 4,266.40 4,100.80 4,196.67 0.2M
2023-09-26 4,314.34 4,340.48 4,157.45 4,266.40 0.3M
2023-09-25 4,096.44 4,257.68 4,096.44 4,227.18 0.2M
2023-09-22 4,065.93 4,270.76 4,004.92 4,096.44 0.3M
2023-09-21 4,022.36 4,061.58 3,939.56 4,044.15 0.2M
2023-09-20 3,991.85 4,065.93 3,965.70 4,039.79 0.1M
2023-09-19 4,079.01 4,087.72 3,978.78 4,048.50 0.2M
2023-09-18 3,974.42 4,087.72 3,935.20 4,026.71 0.2M
2023-09-17 4,615.00 4,615.00 4,615.00 4,615.00 0.0M
2023-09-15 3,974.42 4,052.86 3,800.10 4,022.36 0.8M
2023-09-14 4,061.58 4,166.17 4,000.57 4,122.59 0.4M
2023-09-13 4,148.74 4,222.82 4,026.71 4,170.52 0.3M
2023-09-12 4,022.36 4,209.75 3,756.52 4,166.17 0.9M
2023-09-11 4,009.28 4,100.80 3,996.21 4,044.15 0.5M
2023-09-08 4,462.50 4,462.50 3,978.78 4,144.38 1.7M
2023-09-07 5,055.18 5,185.92 4,105.16 4,523.52 5.5M
2023-09-06 4,183.60 4,959.31 4,157.45 4,723.98 2.3M
2023-09-05 4,087.72 4,227.18 4,048.50 4,201.03 0.5M
2023-09-04 4,183.60 4,227.18 4,065.93 4,183.60 0.2M
2023-09-01 4,201.03 4,270.76 4,118.23 4,183.60 0.2M
2023-08-31 4,187.96 4,266.40 4,126.95 4,218.46 0.3M
2023-08-30 4,340.48 4,410.21 4,135.66 4,266.40 0.3M
2023-08-29 4,427.64 4,427.64 4,270.76 4,340.48 0.2M
2023-08-28 4,392.78 4,488.65 4,323.05 4,418.93 0.2M
2023-08-25 4,296.90 4,532.23 4,296.90 4,418.93 0.3M
2023-08-24 4,401.49 4,453.79 4,336.13 4,392.78 0.3M
2023-08-23 4,340.48 4,401.49 4,244.61 4,384.06 0.3M
2023-08-22 4,401.49 4,401.49 4,275.11 4,349.20 0.1M
2023-08-21 4,292.55 4,353.56 4,262.04 4,349.20 0.1M
2023-08-20 4,965.00 4,965.00 4,965.00 4,965.00 0.0M
2023-08-18 4,340.48 4,418.93 4,227.18 4,327.41 0.2M
2023-08-17 4,331.77 4,336.13 4,231.54 4,309.98 0.1M
2023-08-16 4,314.34 4,427.64 4,218.46 4,384.06 0.2M
2023-08-14 4,357.92 4,410.21 4,235.89 4,392.78 0.1M
2023-08-11 4,314.34 4,471.22 4,301.26 4,357.92 0.2M
2023-08-10 4,344.84 4,353.56 4,222.82 4,314.34 0.3M
2023-08-09 4,479.94 4,488.65 4,096.44 4,336.13 0.8M
2023-08-08 4,462.50 4,532.23 4,401.49 4,479.94 0.2M
2023-08-07 4,532.23 4,767.56 4,187.96 4,436.36 0.6M
2023-08-06 5,270.00 5,270.00 5,270.00 5,270.00 0.0M
2023-08-04 4,619.39 4,793.71 4,497.37 4,593.24 0.2M
2023-08-03 4,723.98 4,767.56 4,384.06 4,671.68 0.3M
2023-08-02 4,898.30 4,950.59 4,706.55 4,819.85 0.4M
2023-08-01 4,933.16 4,950.59 4,706.55 4,907.01 0.7M
2023-07-31 4,689.12 5,220.78 4,654.25 4,950.59 2.3M
2023-07-28 4,357.92 4,767.56 4,296.90 4,758.84 1.5M
2023-07-27 4,523.52 4,645.54 4,148.74 4,366.63 0.9M
2023-07-26 4,140.02 4,488.65 4,105.16 4,401.49 1.2M
2023-07-25 4,004.92 4,161.81 3,974.42 4,096.44 0.3M
2023-07-24 4,113.87 4,270.76 3,991.85 4,118.23 0.8M
2023-07-21 4,070.29 4,187.96 4,009.28 4,135.66 0.3M
2023-07-20 4,026.71 4,192.31 3,965.70 4,052.86 0.3M
2023-07-19 3,917.77 4,096.44 3,861.11 3,983.13 0.2M
2023-07-18 3,926.48 3,970.06 3,782.67 3,956.99 0.3M
2023-07-17 4,026.71 4,070.29 3,965.70 3,965.70 0.2M
2023-07-14 4,031.07 4,087.72 3,983.13 4,070.29 0.2M
2023-07-13 4,070.29 4,126.95 3,978.78 4,096.44 0.2M
2023-07-12 4,122.59 4,122.59 4,000.57 4,070.29 0.2M
2023-07-11 4,061.58 4,170.52 4,061.58 4,135.66 0.1M
2023-07-10 4,166.17 4,222.82 3,987.49 4,174.88 0.1M
2023-07-07 4,209.75 4,209.75 3,965.70 4,170.52 0.2M
2023-07-06 4,183.60 4,357.92 4,183.60 4,209.75 0.3M
2023-07-05 4,174.88 4,183.60 3,965.70 4,179.24 0.5M
2023-07-04 4,183.60 4,305.62 4,170.52 4,179.24 0.2M
2023-07-03 4,183.60 4,227.18 4,096.44 4,183.60 0.1M
2023-06-30 4,279.47 4,279.47 4,096.44 4,183.60 0.3M
2023-06-29 4,244.61 4,270.76 4,113.87 4,270.76 0.3M
2023-06-28 4,253.33 4,353.56 4,196.67 4,283.83 0.2M
2023-06-27 4,331.77 4,331.77 4,179.24 4,253.33 0.2M
2023-06-26 4,318.69 4,462.50 4,270.76 4,270.76 0.3M
2023-06-23 4,248.97 4,619.39 4,135.66 4,288.19 0.7M
2023-06-22 4,257.68 4,340.48 4,126.95 4,240.25 0.2M
2023-06-21 4,453.79 4,453.79 4,240.25 4,257.68 0.4M
2023-06-20 4,593.24 4,601.96 4,384.06 4,401.49 0.4M
2023-06-19 4,645.54 4,863.43 4,418.93 4,636.82 0.8M
2023-06-16 4,558.38 4,793.71 4,532.23 4,645.54 0.7M
2023-06-15 5,830.89 5,830.89 4,532.23 4,636.82 4.8M
2023-06-14 4,209.75 4,558.38 4,209.75 4,532.23 1.2M
2023-06-13 3,926.48 4,275.11 3,926.48 4,196.67 0.7M
2023-06-12 3,956.99 4,065.93 3,765.24 4,018.00 0.3M
2023-06-11 4,545.00 4,545.00 4,545.00 4,545.00 0.0M
2023-06-09 3,961.34 3,961.34 3,878.54 3,961.34 0.3M
2023-06-08 3,900.33 3,965.70 3,813.18 3,961.34 0.3M
2023-06-07 3,922.12 4,000.57 3,765.24 3,965.70 0.3M
2023-06-05 4,070.29 4,266.40 3,678.08 3,926.48 1.0M
2023-06-02 4,187.96 4,262.04 3,769.60 4,009.28 0.5M
2023-06-01 4,314.34 4,314.34 4,031.07 4,187.96 0.4M
2023-05-31 4,183.60 4,401.49 4,079.01 4,270.76 0.8M
2023-05-30 4,018.00 4,488.65 4,009.28 4,179.24 1.4M
2023-05-26 3,913.41 4,052.86 3,612.71 4,009.28 1.0M
2023-05-25 4,061.58 4,061.58 3,747.81 3,961.34 0.6M
2023-05-24 4,096.44 4,214.10 3,795.74 4,105.16 0.7M
2023-05-23 4,192.31 4,253.33 4,035.43 4,087.72 0.3M
2023-05-22 4,227.18 4,331.77 3,991.85 4,183.60 0.6M
2023-05-21 4,920.00 4,920.00 4,920.00 4,920.00 0.0M
2023-05-19 4,179.24 4,532.23 4,144.38 4,288.19 1.4M
2023-05-18 4,266.40 4,270.76 3,930.84 4,179.24 0.2M
2023-05-17 4,222.82 4,222.82 3,634.50 4,179.24 0.5M
2023-05-16 4,235.89 4,235.89 4,100.80 4,179.24 0.1M
2023-05-15 4,292.55 4,418.93 4,009.28 4,253.33 0.2M
2023-05-12 4,231.54 4,357.92 4,096.44 4,288.19 0.4M
2023-05-11 4,148.74 4,253.33 4,109.51 4,157.45 0.2M
2023-05-10 4,266.40 4,318.69 4,105.16 4,192.31 0.2M
2023-05-09 4,296.90 4,318.69 4,022.36 4,318.69 0.3M
2023-05-08 4,314.34 4,636.82 4,122.59 4,296.90 1.3M
2023-05-07 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2023-05-04 4,357.92 4,384.06 3,895.98 4,096.44 0.9M
2023-05-03 4,758.84 4,758.84 3,935.20 4,418.93 1.2M
2023-05-02 4,723.98 5,151.06 4,671.68 4,715.26 1.1M
2023-05-01 5,420.00 5,420.00 5,420.00 5,420.00 0.0M
2023-04-28 4,100.80 4,985.45 3,913.41 4,723.98 2.3M
2023-04-27 4,009.28 4,096.44 4,009.28 4,096.44 0.2M
2023-04-26 3,935.20 4,052.86 3,843.68 4,000.57 0.2M
2023-04-25 3,939.56 4,074.65 3,909.05 3,909.05 0.2M
2023-04-24 3,939.56 3,939.56 3,834.97 3,939.56 0.1M
2023-04-21 3,878.54 3,956.99 3,778.31 3,956.99 0.2M
2023-04-20 4,096.44 4,105.16 3,878.54 3,878.54 0.3M
2023-04-19 3,878.54 4,083.37 3,878.54 4,026.71 0.2M
2023-04-18 3,974.42 3,974.42 3,773.95 3,878.54 0.4M
2023-04-17 4,009.28 4,105.16 4,009.28 4,044.15 0.3M
2023-04-16 4,655.00 4,655.00 4,655.00 4,655.00 0.0M
2023-04-14 3,895.98 4,140.02 3,813.18 4,057.22 0.6M
2023-04-13 3,442.75 4,471.22 3,394.82 4,009.28 5.9M
2023-04-12 3,460.18 3,499.41 3,329.45 3,442.75 0.4M
2023-04-11 3,451.47 3,573.49 3,403.53 3,403.53 0.6M
2023-04-10 3,394.82 3,525.55 3,237.93 3,451.47 0.7M
2023-04-07 3,381.74 3,503.76 3,381.74 3,429.68 0.4M
2023-04-06 3,529.91 3,529.91 3,211.78 3,381.74 0.3M
2023-04-05 3,050.54 3,399.17 3,050.54 3,386.10 0.5M
2023-04-04 3,006.96 3,107.19 2,963.38 3,107.19 0.8M
2023-04-03 2,527.59 2,876.22 2,527.59 2,876.22 0.8M
2023-03-31 2,501.44 2,645.25 2,453.51 2,636.54 0.3M
2023-03-30 2,671.40 2,671.40 2,553.74 2,553.74 0.2M
2023-03-29 2,728.05 2,754.20 2,671.40 2,671.40 0.2M
2023-03-28 2,837.00 2,837.00 2,606.03 2,789.07 0.2M
2023-03-27 2,680.12 2,876.22 2,680.12 2,745.49 0.7M
2023-03-26 2,905.00 2,905.00 2,905.00 2,905.00 0.0M
2023-03-24 2,335.84 2,531.95 2,266.12 2,531.95 0.8M
2023-03-23 2,000.28 2,287.91 2,000.28 2,287.91 0.7M
2023-03-22 2,083.08 2,096.16 2,004.64 2,043.86 0.6M
2023-03-21 2,754.20 2,876.22 2,091.80 2,091.80 1.4M
2023-03-20 2,187.67 2,388.14 2,187.67 2,388.14 0.8M
2023-03-17 1,799.82 1,839.04 1,760.60 1,839.04 0.2M
2023-03-16 1,760.60 1,760.60 1,731.84 1,742.29 0.1M
2023-03-15 1,742.29 1,795.46 1,738.81 1,738.81 0.1M
2023-03-14 1,747.52 1,873.90 1,747.52 1,747.52 0.2M
2023-03-13 1,886.98 1,886.98 1,747.52 1,747.52 0.2M
2023-03-10 1,656.01 1,913.12 1,656.01 1,886.98 0.9M
2023-03-09 1,717.89 1,751.88 1,707.43 1,725.73 0.2M
2023-03-08 1,660.37 1,734.45 1,656.01 1,715.28 0.2M
2023-03-07 1,595.00 1,681.28 1,583.67 1,663.85 0.2M
2023-03-06 1,656.88 1,656.88 1,544.45 1,595.00 0.2M
2023-03-03 1,662.98 1,670.82 1,586.28 1,660.37 0.2M
2023-03-02 1,659.49 1,703.94 1,653.39 1,662.98 0.1M
2023-03-01 1,957.00 1,957.00 1,957.00 1,957.00 0.0M
2023-02-28 1,737.94 1,778.03 1,654.26 1,705.69 0.2M
2023-02-27 1,747.52 1,760.60 1,737.94 1,737.94 0.2M
2023-02-24 1,799.82 1,799.82 1,756.24 1,756.24 0.1M
2023-02-23 1,769.31 1,786.75 1,751.88 1,773.67 0.1M
2023-02-22 1,673.44 1,734.45 1,673.44 1,734.45 0.1M
2023-02-21 1,660.37 1,708.30 1,660.37 1,706.56 0.0M
2023-02-20 1,655.14 1,660.37 1,654.26 1,660.37 0.1M
2023-02-17 1,645.55 1,656.01 1,645.55 1,655.14 0.1M
2023-02-16 1,553.16 1,656.01 1,553.16 1,646.42 0.1M
2023-02-15 1,629.86 1,629.86 1,551.42 1,567.98 0.2M
2023-02-14 1,741.42 1,741.42 1,629.86 1,629.86 0.5M
2023-02-13 1,551.42 1,769.31 1,516.55 1,769.31 1.2M
2023-02-10 1,458.16 1,552.29 1,458.16 1,551.42 0.3M
2023-02-09 1,473.85 1,473.85 1,459.90 1,473.85 0.1M
2023-02-08 1,474.72 1,480.82 1,459.90 1,474.72 0.0M
2023-02-07 1,466.00 1,480.82 1,454.67 1,474.72 0.1M
2023-02-06 1,478.20 1,497.38 1,451.19 1,472.98 0.2M
2023-02-03 1,429.40 1,499.12 1,411.09 1,478.20 0.3M
2023-02-02 1,335.27 1,432.88 1,328.29 1,429.40 0.2M
2023-02-01 1,316.09 1,340.49 1,304.76 1,335.27 0.1M
2023-01-31 1,307.37 1,324.81 1,282.10 1,313.48 0.1M
2023-01-30 1,289.07 1,342.24 1,284.71 1,312.60 0.1M
2023-01-27 1,320.45 1,328.29 1,294.30 1,299.53 0.1M
2023-01-26 1,315.22 1,332.65 1,305.63 1,320.45 0.1M
2023-01-25 1,333.52 1,381.46 1,306.50 1,324.81 0.1M
2023-01-20 1,281.23 1,324.81 1,272.51 1,320.45 0.1M
2023-01-19 1,272.51 1,276.87 1,268.15 1,276.87 0.1M
2023-01-18 1,263.80 1,272.51 1,263.80 1,272.51 0.1M
2023-01-17 1,263.80 1,268.15 1,259.44 1,263.80 0.1M
2023-01-16 1,259.44 1,272.51 1,259.44 1,263.80 0.1M
2023-01-13 1,246.36 1,259.44 1,237.65 1,250.72 0.1M
2023-01-12 1,224.57 1,294.30 1,224.57 1,250.72 0.1M
2023-01-11 1,263.80 1,272.51 1,237.65 1,237.65 0.1M
2023-01-10 1,281.23 1,311.73 1,272.51 1,272.51 0.1M
2023-01-09 1,364.03 1,364.03 1,294.30 1,298.66 0.1M
2023-01-06 1,285.58 1,329.16 1,268.15 1,307.37 0.2M
2023-01-05 1,180.99 1,459.90 1,180.99 1,303.02 1.8M
2023-01-04 1,137.42 1,185.35 1,137.42 1,176.64 0.1M
2023-01-03 1,194.07 1,202.78 1,154.85 1,163.56 0.1M
2023-01-02 1,198.43 1,228.93 1,180.99 1,189.71 0.0M