Stock listing
KRX:009730 IREM Co.,Ltd. (이렘) 주가
Follow IREM Co.,Ltd. into a list and get an email when it puts out news.
Share price · KRX:009730
₩2,165.00 KRW -70.00 (-3.1%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩2,030.00 – ₩2,300.00 KRWOct 30, 2026
- Volume
- 47,891 sharesOct 30, 2026
- Market cap
- ₩1.94B KRWAt the close on Oct 30, 2026 · price × 895,929 shares outstanding
- 52-week range
- ₩1,080.00 – ₩8,217.82 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩266.6M KRWMedian day 48,772 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:009730 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,165.00 | -70.00 | -3.1% | ₩2,225.00 | ₩2,300.00 | ₩2,030.00 | 47,891 | |
| ₩2,235.00 | 0.00 | 0.0% | ₩2,350.00 | ₩2,350.00 | ₩2,070.00 | 34,008 | |
| ₩2,235.00 | +95.00 | +4.4% | ₩2,095.00 | ₩2,450.00 | ₩2,095.00 | 46,183 | |
| ₩2,140.00 | +65.00 | +3.1% | ₩2,065.00 | ₩2,255.00 | ₩2,060.00 | 13,940 | |
| ₩2,075.00 | -95.00 | -4.4% | ₩2,170.00 | ₩2,170.00 | ₩1,995.00 | 24,619 | |
| ₩2,170.00 | +5.00 | +0.2% | ₩2,165.00 | ₩2,200.00 | ₩2,000.00 | 34,434 | |
| ₩2,165.00 | -210.00 | -8.8% | ₩2,395.00 | ₩2,395.00 | ₩2,010.00 | 82,646 | |
| ₩2,375.00 | -5.00 | -0.2% | ₩2,380.00 | ₩2,455.00 | ₩2,325.00 | 15,934 | |
| ₩2,380.00 | -255.00 | -9.7% | ₩2,635.00 | ₩2,635.00 | ₩2,155.00 | 111,849 | |
| ₩2,635.00 | -30.00 | -1.1% | ₩2,665.00 | ₩2,725.00 | ₩2,400.00 | 24,640 | |
| ₩2,665.00 | -35.00 | -1.3% | ₩2,820.00 | ₩2,820.00 | ₩2,350.00 | 103,957 | |
| ₩2,700.00 | +25.00 | +0.9% | ₩2,670.00 | ₩2,820.00 | ₩2,505.00 | 130,187 | |
| ₩2,675.00 | +105.00 | +4.1% | ₩2,600.00 | ₩2,880.00 | ₩2,265.00 | 618,751 | |
| ₩2,570.00 | +470.00 | +22.4% | ₩1,990.00 | ₩2,625.00 | ₩1,990.00 | 991,863 | |
| ₩2,100.00 | +403.87 | +23.8% | ₩1,899.00 | ₩2,200.00 | ₩1,897.00 | 759,282 | |
| ₩1,696.13 | +67.03 | +4.1% | ₩1,629.10 | ₩1,794.22 | ₩1,629.10 | 164,870 | |
| ₩1,629.10 | -363.90 | -18.3% | ₩1,614.39 | ₩1,634.82 | ₩1,587.41 | 58,075 | |
| ₩1,993.00 | -2.00 | -0.1% | ₩1,995.00 | ₩2,025.00 | ₩1,970.00 | 14,414 | |
| ₩1,995.00 | -50.00 | -2.4% | ₩1,963.00 | ₩2,055.00 | ₩1,963.00 | 31,482 | |
| ₩2,045.00 | -45.00 | -2.2% | ₩2,035.00 | ₩2,085.00 | ₩1,994.00 | 29,160 | |
| ₩2,090.00 | +60.00 | +3.0% | ₩2,030.00 | ₩2,100.00 | ₩1,955.00 | 52,554 | |
| ₩2,030.00 | +31.00 | +1.6% | ₩1,999.00 | ₩2,030.00 | ₩1,972.00 | 11,045 | |
| ₩1,999.00 | +37.00 | +1.9% | ₩1,951.00 | ₩2,050.00 | ₩1,951.00 | 35,253 | |
| ₩1,962.00 | -36.00 | -1.8% | ₩2,020.00 | ₩2,020.00 | ₩1,950.00 | 37,470 | |
| ₩1,998.00 | 0.00 | 0.0% | ₩2,015.00 | ₩2,025.00 | ₩1,901.00 | 95,300 | |
| ₩1,998.00 | -167.00 | -7.7% | ₩2,165.00 | ₩2,165.00 | ₩1,996.00 | 38,898 | |
| ₩2,165.00 | +65.00 | +3.1% | ₩2,100.00 | ₩2,200.00 | ₩1,998.00 | 49,653 | |
| ₩2,100.00 | +120.00 | +6.1% | ₩1,986.00 | ₩2,130.00 | ₩1,979.00 | 54,387 | |
| ₩1,980.00 | -10.00 | -0.5% | ₩1,978.00 | ₩2,050.00 | ₩1,975.00 | 24,115 | |
| ₩1,990.00 | -170.00 | -7.9% | ₩2,130.00 | ₩2,175.00 | ₩1,976.00 | 71,363 | |
| ₩2,160.00 | -360.00 | -14.3% | ₩2,300.00 | ₩2,390.00 | ₩1,992.00 | 224,377 | |
| ₩2,520.00 | +579.00 | +29.8% | ₩2,020.00 | ₩2,520.00 | ₩1,980.00 | 92,965 | |
| ₩1,941.00 | -114.00 | -5.5% | ₩2,055.00 | ₩2,115.00 | ₩1,925.00 | 32,652 | |
| ₩2,055.00 | -45.00 | -2.1% | ₩2,085.00 | ₩2,190.00 | ₩2,000.00 | 44,333 | |
| ₩2,100.00 | +65.00 | +3.2% | ₩2,020.00 | ₩2,150.00 | ₩1,974.00 | 31,477 | |
| ₩2,035.00 | +51.00 | +2.6% | ₩1,994.00 | ₩2,045.00 | ₩1,964.00 | 22,851 | |
| ₩1,984.00 | -66.00 | -3.2% | ₩2,050.00 | ₩2,100.00 | ₩1,984.00 | 18,237 | |
| ₩2,050.00 | +59.00 | +3.0% | ₩2,065.00 | ₩2,270.00 | ₩1,984.00 | 36,704 | |
| ₩1,991.00 | -2.00 | -0.1% | ₩1,977.00 | ₩2,170.00 | ₩1,946.00 | 18,058 | |
| ₩1,993.00 | +48.00 | +2.5% | ₩2,085.00 | ₩2,085.00 | ₩1,926.00 | 19,067 | |
| ₩1,945.00 | +5.00 | +0.3% | ₩1,940.00 | ₩1,986.00 | ₩1,892.00 | 9,907 | |
| ₩1,940.00 | +2.00 | +0.1% | ₩1,938.00 | ₩2,100.00 | ₩1,920.00 | 18,484 | |
| ₩1,938.00 | -47.00 | -2.4% | ₩2,090.00 | ₩2,095.00 | ₩1,911.00 | 28,372 | |
| ₩1,985.00 | -2.00 | -0.1% | ₩1,975.00 | ₩2,145.00 | ₩1,973.00 | 29,155 | |
| ₩1,987.00 | -53.00 | -2.6% | ₩2,010.00 | ₩2,115.00 | ₩1,957.00 | 25,680 | |
| ₩2,040.00 | -30.00 | -1.4% | ₩2,070.00 | ₩2,145.00 | ₩1,987.00 | 41,372 | |
| ₩2,070.00 | -5.00 | -0.2% | ₩2,075.00 | ₩2,200.00 | ₩1,975.00 | 78,291 | |
| ₩2,075.00 | -175.00 | -7.8% | ₩2,235.00 | ₩2,330.00 | ₩2,000.00 | 84,435 | |
| ₩2,250.00 | -165.00 | -6.8% | ₩2,415.00 | ₩2,435.00 | ₩2,180.00 | 66,414 | |
| ₩2,415.00 | -130.00 | -5.1% | ₩2,560.00 | ₩2,560.00 | ₩2,295.00 | 83,797 | |
| ₩2,545.00 | -150.00 | -5.6% | ₩2,550.00 | ₩2,660.00 | ₩2,300.00 | 325,417 | |
| ₩2,695.00 | +390.00 | +16.9% | ₩2,100.00 | ₩2,840.00 | ₩2,065.00 | 660,807 | |
| ₩2,305.00 | +225.00 | +10.8% | ₩2,080.00 | ₩2,335.00 | ₩2,020.00 | 371,837 | |
| ₩2,080.00 | +156.00 | +8.1% | ₩1,924.00 | ₩2,110.00 | ₩1,924.00 | 135,306 | |
| ₩1,924.00 | +16.00 | +0.8% | ₩1,975.00 | ₩2,190.00 | ₩1,801.00 | 113,891 | |
| ₩1,908.00 | +24.00 | +1.3% | ₩1,955.00 | ₩1,976.00 | ₩1,832.00 | 51,007 | |
| ₩1,884.00 | -59.00 | -3.0% | ₩1,943.00 | ₩1,950.00 | ₩1,878.00 | 22,485 | |
| ₩1,943.00 | +95.00 | +5.1% | ₩1,830.00 | ₩1,943.00 | ₩1,800.00 | 61,781 | |
| ₩1,848.00 | +34.00 | +1.9% | ₩1,663.00 | ₩1,950.00 | ₩1,663.00 | 71,088 | |
| ₩1,814.00 | +207.00 | +12.9% | ₩1,639.00 | ₩1,900.00 | ₩1,575.00 | 108,985 | |
| ₩1,607.00 | +204.00 | +14.5% | ₩1,550.00 | ₩1,823.00 | ₩1,488.00 | 437,310 | |
| ₩1,403.00 | +168.00 | +13.6% | ₩1,245.00 | ₩1,500.00 | ₩1,244.00 | 152,793 |
- Ticker
- KRX:009730
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about IREM Co.,Ltd.