IMGT Co.,Ltd. (XKON:456570)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,320
-200 (-1.74%)
At close: Aug 22, 2025

IMGT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202511,590.0011,590.0011,060.0011,320.0011,320.00-1.74%1,063
Aug 21, 202511,660.0011,660.0011,200.0011,520.0011,520.00-1.20%96
Aug 20, 202511,680.0011,680.0011,100.0011,660.0011,660.00-0.17%1,274
Aug 19, 202511,680.0011,680.0011,680.0011,680.0011,680.00-0.09%1
Aug 18, 202511,510.0011,710.0011,200.0011,690.0011,690.00-0.26%3,059
Aug 14, 202511,590.0011,870.0011,350.0011,720.0011,720.001.12%1,443
Aug 13, 202511,330.0011,800.0011,240.0011,590.0011,590.00-2.03%3,717
Aug 12, 202511,500.0011,970.0011,330.0011,830.0011,830.00-1.17%406
Aug 11, 202511,520.0011,990.0011,330.0011,970.0011,970.00-0.17%1,104
Aug 8, 202512,000.0012,000.0011,990.0011,990.0011,990.00-3.15%301
Aug 7, 202512,070.0012,380.0012,060.0012,380.0012,380.00-0.48%531
Aug 6, 202512,500.0012,500.0012,000.0012,440.0012,440.000.48%8,359
Aug 5, 202511,300.0012,500.0011,300.0012,380.0012,380.009.56%17,255
Aug 4, 202510,500.0011,320.0010,500.0011,300.0011,300.002.17%3,448
Aug 1, 202510,750.0011,290.0010,560.0011,060.0011,060.00-2.04%2,705
Jul 31, 202510,710.0011,330.0010,700.0011,290.0011,290.00-0.53%1,363
Jul 30, 202510,900.0011,350.0010,650.0011,350.0011,350.000.53%737
Jul 29, 202511,340.0011,340.0010,700.0011,290.0011,290.00-0.44%90
Jul 28, 202511,290.0011,350.0010,700.0011,340.0011,340.000.89%621
Jul 25, 202510,600.0011,290.0010,600.0011,240.0011,240.002.65%481
Jul 24, 202510,890.0010,950.0010,600.0010,950.0010,950.000.46%156
Jul 23, 202510,890.0011,200.0010,230.0010,900.0010,900.000.37%266
Jul 22, 202510,300.0010,880.0010,300.0010,860.0010,860.005.44%1,288
Jul 21, 202510,900.0010,900.0010,100.0010,300.0010,300.00-2.74%2,047
Jul 18, 202510,230.0010,680.0010,230.0010,590.0010,590.003.52%1,380
Jul 17, 202510,590.0010,590.0010,220.0010,230.0010,230.00-3.40%614
Jul 16, 202510,540.0010,590.0010,200.0010,590.0010,590.000.47%811
Jul 15, 202510,900.0010,900.0010,230.0010,540.0010,540.00-3.48%1,659
Jul 14, 202511,000.0011,000.0010,500.0010,920.0010,920.00-0.73%141
Jul 11, 202510,840.0011,000.0010,500.0011,000.0011,000.001.29%655
Jul 10, 202510,890.0010,890.0010,800.0010,860.0010,860.000.28%241
Jul 9, 202510,840.0010,840.0010,830.0010,830.0010,830.00-0.09%22
Jul 8, 202510,760.0010,850.0010,300.0010,840.0010,840.000.37%996
Jul 7, 202510,370.0010,870.0010,100.0010,800.0010,800.001.31%338
Jul 4, 202510,690.0010,690.0010,450.0010,660.0010,660.00-0.37%131
Jul 3, 202510,400.0010,700.0010,400.0010,700.0010,700.00-0.83%1,108
Jul 2, 202510,600.0010,890.0010,150.0010,790.0010,790.00-0.92%982
Jul 1, 202511,400.0011,400.0010,000.0010,890.0010,890.00-2.94%1,463
Jun 30, 202511,250.0011,250.0011,010.0011,220.0011,220.000.72%85
Jun 27, 202511,000.0011,250.0010,700.0011,140.0011,140.001.36%187
Jun 26, 202510,870.0011,000.0010,870.0010,990.0010,990.001.38%117
Jun 25, 202510,700.0010,850.0010,410.0010,840.0010,840.004.23%185
Jun 24, 202510,470.0010,850.0010,070.0010,400.0010,400.00-2.07%2,885
Jun 23, 202510,850.0010,850.0010,250.0010,620.0010,620.00-0.93%5,575
Jun 20, 202510,870.0010,870.0010,100.0010,720.0010,720.005.62%839
Jun 19, 202510,780.0010,780.0010,070.0010,150.0010,150.00-3.33%2,148
Jun 18, 202510,890.0010,890.0010,100.0010,500.0010,500.00-1.59%933
Jun 17, 202511,100.0011,100.0010,400.0010,670.0010,670.00-5.66%4,037
Jun 16, 202511,210.0011,500.0010,920.0011,310.0011,310.00-2.33%4,853
Jun 13, 202511,750.0011,750.0011,200.0011,580.0011,580.001.14%1,485