Ibkimyoung Co., Ltd. (KOSDAQ:339950)
South Korea · Delayed Price · Currency is KRW 1,939.00
0.00 (0.00%)
At close: Jan 21, 2026
Ibkimyoung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2,025.00 | 2,135.00 | 2,025.00 | 2,125.00 | 2,125.00 | 3.91% | 325,455 |
| Jan 29, 2026 | 2,050.00 | 2,085.00 | 1,956.00 | 2,045.00 | 2,045.00 | -0.24% | 273,659 |
| Jan 28, 2026 | 2,060.00 | 2,060.00 | 2,035.00 | 2,050.00 | 2,050.00 | 0.49% | 71,054 |
| Jan 27, 2026 | 2,045.00 | 2,070.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.24% | 184,766 |
| Jan 26, 2026 | 1,986.00 | 2,050.00 | 1,985.00 | 2,045.00 | 2,045.00 | 2.71% | 151,114 |
| Jan 23, 2026 | 1,940.00 | 2,020.00 | 1,940.00 | 1,991.00 | 1,991.00 | 2.63% | 174,342 |
| Jan 22, 2026 | 1,939.00 | 1,961.00 | 1,919.00 | 1,940.00 | 1,940.00 | 0.05% | 56,715 |
| Jan 21, 2026 | 1,939.00 | 1,940.00 | 1,914.00 | 1,939.00 | 1,939.00 | - | 40,804 |
| Jan 20, 2026 | 1,922.00 | 1,944.00 | 1,910.00 | 1,939.00 | 1,939.00 | 0.88% | 37,883 |
| Jan 19, 2026 | 1,919.00 | 1,925.00 | 1,910.00 | 1,922.00 | 1,922.00 | 0.16% | 38,503 |
| Jan 16, 2026 | 1,915.00 | 1,935.00 | 1,908.00 | 1,919.00 | 1,919.00 | 0.16% | 62,529 |
| Jan 15, 2026 | 1,894.00 | 1,930.00 | 1,881.00 | 1,916.00 | 1,916.00 | 1.16% | 23,804 |
| Jan 14, 2026 | 1,875.00 | 1,925.00 | 1,810.00 | 1,894.00 | 1,894.00 | 0.42% | 66,940 |
| Jan 13, 2026 | 1,911.00 | 1,914.00 | 1,833.00 | 1,886.00 | 1,886.00 | -1.31% | 71,611 |
| Jan 12, 2026 | 1,910.00 | 1,924.00 | 1,896.00 | 1,911.00 | 1,911.00 | 0.58% | 57,845 |
| Jan 9, 2026 | 1,897.00 | 1,930.00 | 1,897.00 | 1,900.00 | 1,900.00 | -0.99% | 55,094 |
| Jan 8, 2026 | 1,954.00 | 1,954.00 | 1,909.00 | 1,919.00 | 1,919.00 | -1.24% | 57,685 |
| Jan 7, 2026 | 1,965.00 | 1,965.00 | 1,920.00 | 1,943.00 | 1,943.00 | -0.87% | 65,281 |
| Jan 6, 2026 | 1,955.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,960.00 | 0.62% | 42,522 |
| Jan 5, 2026 | 1,951.00 | 1,955.00 | 1,926.00 | 1,948.00 | 1,948.00 | -0.15% | 58,496 |
| Jan 2, 2026 | 1,946.00 | 1,965.00 | 1,922.00 | 1,951.00 | 1,951.00 | 0.26% | 43,521 |
| Dec 30, 2025 | 1,938.00 | 1,953.00 | 1,935.00 | 1,946.00 | 1,946.00 | - | 9,443 |
| Dec 29, 2025 | 1,972.00 | 1,977.00 | 1,945.00 | 1,946.00 | 1,946.00 | -1.32% | 36,416 |
| Dec 26, 2025 | 1,995.00 | 2,015.00 | 1,951.00 | 1,972.00 | 1,972.00 | 0.05% | 33,833 |
| Dec 24, 2025 | 1,997.00 | 2,000.00 | 1,959.00 | 1,971.00 | 1,971.00 | -1.30% | 38,948 |
| Dec 23, 2025 | 1,998.00 | 2,025.00 | 1,966.00 | 1,997.00 | 1,997.00 | 0.91% | 77,246 |
| Dec 22, 2025 | 1,960.00 | 2,020.00 | 1,960.00 | 1,979.00 | 1,979.00 | 1.07% | 70,208 |
| Dec 19, 2025 | 1,925.00 | 1,965.00 | 1,925.00 | 1,958.00 | 1,958.00 | 1.71% | 12,791 |
| Dec 18, 2025 | 1,965.00 | 1,965.00 | 1,921.00 | 1,925.00 | 1,925.00 | -1.43% | 48,220 |
| Dec 17, 2025 | 1,950.00 | 1,960.00 | 1,936.00 | 1,953.00 | 1,953.00 | 0.57% | 14,996 |
| Dec 16, 2025 | 1,978.00 | 1,989.00 | 1,934.00 | 1,942.00 | 1,942.00 | -1.82% | 44,526 |
| Dec 15, 2025 | 1,992.00 | 2,010.00 | 1,972.00 | 1,978.00 | 1,978.00 | -0.70% | 38,328 |
| Dec 12, 2025 | 1,952.00 | 1,997.00 | 1,952.00 | 1,992.00 | 1,992.00 | 0.76% | 31,412 |
| Dec 11, 2025 | 1,960.00 | 1,980.00 | 1,953.00 | 1,977.00 | 1,977.00 | 1.23% | 17,032 |
| Dec 10, 2025 | 1,960.00 | 1,985.00 | 1,906.00 | 1,953.00 | 1,953.00 | -0.91% | 26,029 |
| Dec 9, 2025 | 1,984.00 | 1,998.00 | 1,923.00 | 1,971.00 | 1,971.00 | -0.66% | 43,515 |
| Dec 8, 2025 | 1,969.00 | 1,985.00 | 1,957.00 | 1,984.00 | 1,984.00 | 0.76% | 29,963 |
| Dec 5, 2025 | 1,962.00 | 1,974.00 | 1,939.00 | 1,969.00 | 1,969.00 | 0.41% | 39,781 |
| Dec 4, 2025 | 2,000.00 | 2,000.00 | 1,961.00 | 1,961.00 | 1,961.00 | -1.85% | 28,758 |
| Dec 3, 2025 | 1,985.00 | 2,000.00 | 1,979.00 | 1,998.00 | 1,998.00 | 0.86% | 17,329 |
| Dec 2, 2025 | 2,030.00 | 2,030.00 | 1,963.00 | 1,981.00 | 1,981.00 | 0.51% | 48,695 |
| Dec 1, 2025 | 1,975.00 | 2,045.00 | 1,953.00 | 1,971.00 | 1,971.00 | -0.20% | 39,046 |
| Nov 28, 2025 | 1,921.00 | 1,983.00 | 1,921.00 | 1,975.00 | 1,975.00 | 2.81% | 33,331 |
| Nov 27, 2025 | 1,945.00 | 1,945.00 | 1,913.00 | 1,921.00 | 1,921.00 | -1.34% | 40,123 |
| Nov 26, 2025 | 1,947.00 | 1,965.00 | 1,924.00 | 1,947.00 | 1,947.00 | - | 22,297 |
| Nov 25, 2025 | 1,960.00 | 2,015.00 | 1,947.00 | 1,947.00 | 1,947.00 | -0.51% | 38,839 |
| Nov 24, 2025 | 1,999.00 | 1,999.00 | 1,955.00 | 1,957.00 | 1,957.00 | -2.10% | 35,993 |
| Nov 21, 2025 | 2,030.00 | 2,030.00 | 1,971.00 | 1,999.00 | 1,999.00 | -1.53% | 43,109 |
| Nov 20, 2025 | 1,916.00 | 2,040.00 | 1,916.00 | 2,030.00 | 2,030.00 | 4.75% | 110,613 |
| Nov 19, 2025 | 1,924.00 | 1,974.00 | 1,918.00 | 1,938.00 | 1,938.00 | -0.21% | 58,177 |