Ibkimyoung Co., Ltd. (KOSDAQ:339950)
South Korea · Delayed Price · Currency is KRW 2,005.00
-45.00 (-2.20%)
At close: Sep 19, 2025
Ibkimyoung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,040.00 | 2,050.00 | 1,996.00 | 2,005.00 | 2,005.00 | -2.20% | 75,146 |
| Sep 18, 2025 | 2,020.00 | 2,060.00 | 2,015.00 | 2,050.00 | 2,050.00 | 0.49% | 60,211 |
| Sep 17, 2025 | 2,045.00 | 2,055.00 | 1,994.00 | 2,040.00 | 2,040.00 | -0.24% | 80,228 |
| Sep 16, 2025 | 2,060.00 | 2,075.00 | 2,040.00 | 2,045.00 | 2,045.00 | -0.73% | 56,424 |
| Sep 15, 2025 | 2,055.00 | 2,070.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.73% | 104,889 |
| Sep 12, 2025 | 2,065.00 | 2,065.00 | 2,000.00 | 2,045.00 | 2,045.00 | 0.49% | 70,510 |
| Sep 11, 2025 | 2,025.00 | 2,075.00 | 2,015.00 | 2,035.00 | 2,035.00 | 0.49% | 82,753 |
| Sep 10, 2025 | 2,050.00 | 2,050.00 | 2,000.00 | 2,025.00 | 2,025.00 | 0.25% | 62,839 |
| Sep 9, 2025 | 2,020.00 | 2,025.00 | 1,990.00 | 2,020.00 | 2,020.00 | -0.25% | 75,427 |
| Sep 8, 2025 | 2,015.00 | 2,040.00 | 2,005.00 | 2,025.00 | 2,025.00 | 0.50% | 32,976 |
| Sep 5, 2025 | 2,020.00 | 2,055.00 | 2,010.00 | 2,015.00 | 2,015.00 | -0.25% | 41,433 |
| Sep 4, 2025 | 2,025.00 | 2,060.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.49% | 92,100 |
| Sep 3, 2025 | 2,030.00 | 2,030.00 | 1,996.00 | 2,030.00 | 2,030.00 | 1.00% | 30,188 |
| Sep 2, 2025 | 1,972.00 | 2,020.00 | 1,972.00 | 2,010.00 | 2,010.00 | 1.72% | 58,300 |
| Sep 1, 2025 | 1,951.00 | 1,990.00 | 1,951.00 | 1,976.00 | 1,976.00 | 0.66% | 47,580 |
| Aug 29, 2025 | 1,975.00 | 1,975.00 | 1,959.00 | 1,963.00 | 1,963.00 | -0.10% | 57,223 |
| Aug 28, 2025 | 1,989.00 | 1,998.00 | 1,959.00 | 1,965.00 | 1,965.00 | -1.21% | 87,673 |
| Aug 27, 2025 | 2,000.00 | 2,005.00 | 1,977.00 | 1,989.00 | 1,989.00 | -0.45% | 47,624 |
| Aug 26, 2025 | 2,000.00 | 2,015.00 | 1,990.00 | 1,998.00 | 1,998.00 | -0.10% | 67,893 |
| Aug 25, 2025 | 1,970.00 | 2,015.00 | 1,964.00 | 2,000.00 | 2,000.00 | 1.57% | 64,176 |
| Aug 22, 2025 | 1,956.00 | 1,990.00 | 1,945.00 | 1,969.00 | 1,969.00 | 0.72% | 46,239 |
| Aug 21, 2025 | 1,963.00 | 1,979.00 | 1,947.00 | 1,955.00 | 1,955.00 | 0.26% | 40,029 |
| Aug 20, 2025 | 1,983.00 | 2,005.00 | 1,934.00 | 1,950.00 | 1,950.00 | -1.66% | 108,411 |
| Aug 19, 2025 | 1,976.00 | 2,005.00 | 1,974.00 | 1,983.00 | 1,983.00 | - | 62,875 |
| Aug 18, 2025 | 2,020.00 | 2,020.00 | 1,975.00 | 1,983.00 | 1,983.00 | -1.59% | 84,617 |
| Aug 14, 2025 | 1,972.00 | 2,030.00 | 1,972.00 | 2,015.00 | 2,015.00 | 1.97% | 98,688 |
| Aug 13, 2025 | 2,015.00 | 2,015.00 | 1,968.00 | 1,976.00 | 1,976.00 | -0.45% | 132,093 |
| Aug 12, 2025 | 1,977.00 | 2,020.00 | 1,977.00 | 1,985.00 | 1,985.00 | -0.50% | 62,151 |
| Aug 11, 2025 | 2,015.00 | 2,025.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.99% | 31,777 |
| Aug 8, 2025 | 2,010.00 | 2,040.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 27,017 |
| Aug 7, 2025 | 1,995.00 | 2,040.00 | 1,995.00 | 2,015.00 | 2,015.00 | - | 64,065 |
| Aug 6, 2025 | 1,991.00 | 2,020.00 | 1,991.00 | 2,015.00 | 2,015.00 | 1.21% | 16,328 |
| Aug 5, 2025 | 1,988.00 | 2,035.00 | 1,988.00 | 1,991.00 | 1,991.00 | 0.15% | 32,477 |
| Aug 4, 2025 | 1,943.00 | 2,000.00 | 1,936.00 | 1,988.00 | 1,988.00 | 2.32% | 44,882 |
| Aug 1, 2025 | 2,020.00 | 2,020.00 | 1,937.00 | 1,943.00 | 1,943.00 | -3.33% | 153,784 |
| Jul 31, 2025 | 1,992.00 | 2,020.00 | 1,976.00 | 2,010.00 | 2,010.00 | 0.90% | 61,919 |
| Jul 30, 2025 | 1,972.00 | 2,005.00 | 1,969.00 | 1,992.00 | 1,992.00 | 1.01% | 54,085 |
| Jul 29, 2025 | 1,981.00 | 1,987.00 | 1,941.00 | 1,972.00 | 1,972.00 | -0.45% | 95,131 |
| Jul 28, 2025 | 1,999.00 | 1,999.00 | 1,966.00 | 1,981.00 | 1,981.00 | -0.75% | 131,235 |
| Jul 25, 2025 | 1,987.00 | 2,010.00 | 1,987.00 | 1,996.00 | 1,996.00 | -0.10% | 63,860 |
| Jul 24, 2025 | 2,040.00 | 2,045.00 | 1,990.00 | 1,998.00 | 1,998.00 | -2.06% | 211,341 |
| Jul 23, 2025 | 2,025.00 | 2,055.00 | 1,999.00 | 2,040.00 | 2,040.00 | - | 118,767 |
| Jul 22, 2025 | 2,070.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,040.00 | -2.63% | 237,534 |
| Jul 21, 2025 | 2,095.00 | 2,115.00 | 2,080.00 | 2,095.00 | 2,095.00 | -0.95% | 102,457 |
| Jul 18, 2025 | 2,100.00 | 2,130.00 | 2,085.00 | 2,115.00 | 2,115.00 | - | 87,469 |
| Jul 17, 2025 | 2,120.00 | 2,135.00 | 2,080.00 | 2,115.00 | 2,115.00 | -0.47% | 90,417 |
| Jul 16, 2025 | 2,100.00 | 2,145.00 | 2,090.00 | 2,125.00 | 2,125.00 | 0.47% | 141,329 |
| Jul 15, 2025 | 2,105.00 | 2,140.00 | 2,090.00 | 2,115.00 | 2,115.00 | -0.47% | 94,072 |
| Jul 14, 2025 | 2,105.00 | 2,155.00 | 2,100.00 | 2,125.00 | 2,125.00 | - | 112,176 |
| Jul 11, 2025 | 2,130.00 | 2,170.00 | 2,115.00 | 2,125.00 | 2,125.00 | -0.93% | 62,100 |