Ibkimyoung Co., Ltd. (KOSDAQ:339950)
South Korea · Delayed Price · Currency is KRW 2,300.00
+13.27 (0.58%)
At close: Mar 12, 2026
Ibkimyoung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2,215.00 | 2,325.00 | 2,215.00 | 2,285.00 | 2,285.00 | -12.12% | 790,550 |
| Mar 12, 2026 | 2,635.00 | 2,675.00 | 2,565.00 | 2,600.00 | 2,300.00 | 0.58% | 563,015 |
| Mar 11, 2026 | 2,610.00 | 2,670.00 | 2,565.00 | 2,585.00 | 2,286.73 | -0.19% | 407,395 |
| Mar 10, 2026 | 2,665.00 | 2,840.00 | 2,590.00 | 2,590.00 | 2,291.15 | -3.54% | 1,080,747 |
| Mar 9, 2026 | 2,670.00 | 2,710.00 | 2,560.00 | 2,685.00 | 2,375.19 | 0.56% | 406,740 |
| Mar 6, 2026 | 2,735.00 | 2,735.00 | 2,545.00 | 2,670.00 | 2,361.92 | 1.52% | 424,938 |
| Mar 5, 2026 | 2,520.00 | 2,725.00 | 2,450.00 | 2,630.00 | 2,326.54 | 10.04% | 764,954 |
| Mar 4, 2026 | 2,360.00 | 2,860.00 | 2,265.00 | 2,390.00 | 2,114.23 | - | 3,059,538 |
| Mar 3, 2026 | 2,475.00 | 2,505.00 | 2,385.00 | 2,390.00 | 2,114.23 | -3.63% | 351,164 |
| Feb 27, 2026 | 2,475.00 | 2,625.00 | 2,450.00 | 2,480.00 | 2,193.85 | -0.60% | 399,924 |
| Feb 26, 2026 | 2,565.00 | 2,730.00 | 2,355.00 | 2,495.00 | 2,207.12 | 15.51% | 2,998,175 |
| Feb 25, 2026 | 2,200.00 | 2,200.00 | 2,105.00 | 2,160.00 | 1,910.77 | -0.46% | 160,267 |
| Feb 24, 2026 | 2,205.00 | 2,205.00 | 2,140.00 | 2,170.00 | 1,919.62 | -1.59% | 118,566 |
| Feb 23, 2026 | 2,095.00 | 2,240.00 | 2,065.00 | 2,205.00 | 1,950.58 | 5.25% | 247,200 |
| Feb 20, 2026 | 2,120.00 | 2,135.00 | 2,075.00 | 2,095.00 | 1,853.27 | -0.95% | 70,288 |
| Feb 19, 2026 | 2,110.00 | 2,135.00 | 2,075.00 | 2,115.00 | 1,870.96 | 0.24% | 88,246 |
| Feb 13, 2026 | 2,125.00 | 2,130.00 | 2,060.00 | 2,110.00 | 1,866.54 | -0.71% | 117,069 |
| Feb 12, 2026 | 2,150.00 | 2,150.00 | 2,090.00 | 2,125.00 | 1,879.81 | 0.24% | 89,467 |
| Feb 11, 2026 | 2,100.00 | 2,150.00 | 2,065.00 | 2,120.00 | 1,875.38 | - | 111,006 |
| Feb 10, 2026 | 2,090.00 | 2,125.00 | 2,060.00 | 2,120.00 | 1,875.38 | 1.44% | 70,629 |
| Feb 9, 2026 | 2,105.00 | 2,125.00 | 2,075.00 | 2,090.00 | 1,848.85 | -0.48% | 67,606 |
| Feb 6, 2026 | 2,150.00 | 2,150.00 | 2,060.00 | 2,100.00 | 1,857.69 | -2.33% | 121,945 |
| Feb 5, 2026 | 2,130.00 | 2,165.00 | 2,100.00 | 2,150.00 | 1,901.92 | 0.94% | 136,761 |
| Feb 4, 2026 | 2,125.00 | 2,140.00 | 2,100.00 | 2,130.00 | 1,884.23 | 0.47% | 53,097 |
| Feb 3, 2026 | 2,055.00 | 2,125.00 | 2,055.00 | 2,120.00 | 1,875.38 | 3.41% | 135,260 |
| Feb 2, 2026 | 2,130.00 | 2,135.00 | 2,050.00 | 2,050.00 | 1,813.46 | -3.53% | 232,151 |
| Jan 30, 2026 | 2,025.00 | 2,135.00 | 2,025.00 | 2,125.00 | 1,879.81 | 3.91% | 327,572 |
| Jan 29, 2026 | 2,050.00 | 2,085.00 | 1,956.00 | 2,045.00 | 1,809.04 | -0.24% | 273,659 |
| Jan 28, 2026 | 2,060.00 | 2,060.00 | 2,035.00 | 2,050.00 | 1,813.46 | 0.49% | 71,054 |
| Jan 27, 2026 | 2,045.00 | 2,070.00 | 2,020.00 | 2,040.00 | 1,804.62 | -0.24% | 184,766 |
| Jan 26, 2026 | 1,986.00 | 2,050.00 | 1,985.00 | 2,045.00 | 1,809.04 | 2.71% | 151,114 |
| Jan 23, 2026 | 1,940.00 | 2,020.00 | 1,940.00 | 1,991.00 | 1,761.27 | 2.63% | 180,463 |
| Jan 22, 2026 | 1,939.00 | 1,961.00 | 1,919.00 | 1,940.00 | 1,716.15 | 0.05% | 56,723 |
| Jan 21, 2026 | 1,939.00 | 1,940.00 | 1,914.00 | 1,939.00 | 1,715.27 | - | 40,805 |
| Jan 20, 2026 | 1,922.00 | 1,944.00 | 1,910.00 | 1,939.00 | 1,715.27 | 0.88% | 37,883 |
| Jan 19, 2026 | 1,919.00 | 1,925.00 | 1,910.00 | 1,922.00 | 1,700.23 | 0.16% | 38,503 |
| Jan 16, 2026 | 1,915.00 | 1,935.00 | 1,908.00 | 1,919.00 | 1,697.58 | 0.16% | 62,629 |
| Jan 15, 2026 | 1,894.00 | 1,930.00 | 1,881.00 | 1,916.00 | 1,694.92 | 1.16% | 23,821 |
| Jan 14, 2026 | 1,875.00 | 1,925.00 | 1,810.00 | 1,894.00 | 1,675.46 | 0.42% | 66,940 |
| Jan 13, 2026 | 1,911.00 | 1,914.00 | 1,833.00 | 1,886.00 | 1,668.38 | -1.31% | 71,718 |
| Jan 12, 2026 | 1,910.00 | 1,924.00 | 1,896.00 | 1,911.00 | 1,690.50 | 0.58% | 57,845 |
| Jan 9, 2026 | 1,897.00 | 1,930.00 | 1,897.00 | 1,900.00 | 1,680.77 | -0.99% | 55,094 |
| Jan 8, 2026 | 1,954.00 | 1,954.00 | 1,909.00 | 1,919.00 | 1,697.58 | -1.24% | 58,094 |
| Jan 7, 2026 | 1,965.00 | 1,965.00 | 1,920.00 | 1,943.00 | 1,718.81 | -0.87% | 65,283 |
| Jan 6, 2026 | 1,955.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,733.85 | 0.62% | 42,522 |
| Jan 5, 2026 | 1,951.00 | 1,955.00 | 1,926.00 | 1,948.00 | 1,723.23 | -0.15% | 58,511 |
| Jan 2, 2026 | 1,946.00 | 1,965.00 | 1,922.00 | 1,951.00 | 1,725.88 | 0.26% | 43,525 |
| Dec 30, 2025 | 1,938.00 | 1,953.00 | 1,935.00 | 1,946.00 | 1,721.46 | - | 9,443 |
| Dec 29, 2025 | 1,972.00 | 1,977.00 | 1,945.00 | 1,946.00 | 1,721.46 | -1.32% | 36,416 |
| Dec 26, 2025 | 1,995.00 | 2,015.00 | 1,951.00 | 1,972.00 | 1,744.46 | 0.05% | 33,859 |