IMGT Co.,Ltd. (XKON:456570)
South Korea · Delayed Price · Currency is KRW 11,850
+210 (1.80%)
At close: Oct 2, 2025
IMGT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11,750.00 | 11,850.00 | 11,220.00 | 11,850.00 | 11,850.00 | 1.80% | 901 |
| Oct 1, 2025 | 11,450.00 | 11,650.00 | 11,450.00 | 11,640.00 | 11,640.00 | 1.66% | 2,036 |
| Sep 30, 2025 | 11,050.00 | 11,450.00 | 11,050.00 | 11,450.00 | 11,450.00 | -1.29% | 231 |
| Sep 29, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 1,419 |
| Sep 26, 2025 | 11,490.00 | 11,500.00 | 11,490.00 | 11,500.00 | 11,500.00 | - | 35 |
| Sep 25, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.78% | 1 |
| Sep 24, 2025 | 10,900.00 | 11,590.00 | 10,900.00 | 11,590.00 | 11,590.00 | 3.57% | 1,351 |
| Sep 23, 2025 | 11,190.00 | 11,190.00 | 10,940.00 | 11,190.00 | 11,190.00 | -0.09% | 76 |
| Sep 22, 2025 | 11,000.00 | 11,500.00 | 10,900.00 | 11,200.00 | 11,200.00 | -0.80% | 1,133 |
| Sep 19, 2025 | 11,220.00 | 11,350.00 | 11,000.00 | 11,290.00 | 11,290.00 | -1.83% | 1,424 |
| Sep 18, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -3.28% | 565 |
| Sep 17, 2025 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | - | 308 |
| Sep 16, 2025 | 11,210.00 | 11,900.00 | 11,210.00 | 11,890.00 | 11,890.00 | 2.50% | 1,083 |
| Sep 15, 2025 | 11,600.00 | 11,650.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.43% | 608 |
| Sep 12, 2025 | 11,800.00 | 12,000.00 | 11,160.00 | 11,650.00 | 11,650.00 | 0.43% | 1,518 |
| Sep 11, 2025 | 11,760.00 | 11,800.00 | 11,170.00 | 11,600.00 | 11,600.00 | -1.36% | 263 |
| Sep 10, 2025 | 12,180.00 | 12,180.00 | 11,000.00 | 11,760.00 | 11,760.00 | 0.51% | 833 |
| Sep 9, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 1,872 |
| Sep 8, 2025 | 12,000.00 | 12,990.00 | 11,410.00 | 11,600.00 | 11,600.00 | -0.77% | 270 |
| Sep 5, 2025 | 11,500.00 | 11,690.00 | 11,500.00 | 11,690.00 | 11,690.00 | 2.54% | 3 |
| Sep 4, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.35% | 889 |
| Sep 3, 2025 | 11,190.00 | 11,470.00 | 10,810.00 | 11,440.00 | 11,440.00 | 2.23% | 139 |
| Sep 2, 2025 | 10,770.00 | 11,190.00 | 10,760.00 | 11,190.00 | 11,190.00 | - | 314 |
| Sep 1, 2025 | 11,200.00 | 11,200.00 | 10,950.00 | 11,190.00 | 11,190.00 | -0.09% | 80 |
| Aug 29, 2025 | 11,240.00 | 11,500.00 | 10,920.00 | 11,200.00 | 11,200.00 | - | 106 |
| Aug 28, 2025 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.36% | 18 |
| Aug 27, 2025 | 11,010.00 | 11,280.00 | 10,900.00 | 11,240.00 | 11,240.00 | -0.35% | 1,229 |
| Aug 26, 2025 | 11,270.00 | 11,320.00 | 11,010.00 | 11,280.00 | 11,280.00 | 0.09% | 42 |
| Aug 25, 2025 | 11,290.00 | 11,290.00 | 10,900.00 | 11,270.00 | 11,270.00 | -0.44% | 1,967 |
| Aug 22, 2025 | 11,590.00 | 11,590.00 | 11,060.00 | 11,320.00 | 11,320.00 | -1.74% | 1,063 |
| Aug 21, 2025 | 11,660.00 | 11,660.00 | 11,200.00 | 11,520.00 | 11,520.00 | -1.20% | 96 |
| Aug 20, 2025 | 11,680.00 | 11,680.00 | 11,100.00 | 11,660.00 | 11,660.00 | -0.17% | 1,274 |
| Aug 19, 2025 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | -0.09% | 1 |
| Aug 18, 2025 | 11,510.00 | 11,710.00 | 11,200.00 | 11,690.00 | 11,690.00 | -0.26% | 3,059 |
| Aug 14, 2025 | 11,590.00 | 11,870.00 | 11,350.00 | 11,720.00 | 11,720.00 | 1.12% | 1,443 |
| Aug 13, 2025 | 11,330.00 | 11,800.00 | 11,240.00 | 11,590.00 | 11,590.00 | -2.03% | 3,717 |
| Aug 12, 2025 | 11,500.00 | 11,970.00 | 11,330.00 | 11,830.00 | 11,830.00 | -1.17% | 406 |
| Aug 11, 2025 | 11,520.00 | 11,990.00 | 11,330.00 | 11,970.00 | 11,970.00 | -0.17% | 1,104 |
| Aug 8, 2025 | 12,000.00 | 12,000.00 | 11,990.00 | 11,990.00 | 11,990.00 | -3.15% | 301 |
| Aug 7, 2025 | 12,070.00 | 12,380.00 | 12,060.00 | 12,380.00 | 12,380.00 | -0.48% | 531 |
| Aug 6, 2025 | 12,500.00 | 12,500.00 | 12,000.00 | 12,440.00 | 12,440.00 | 0.48% | 8,359 |
| Aug 5, 2025 | 11,300.00 | 12,500.00 | 11,300.00 | 12,380.00 | 12,380.00 | 9.56% | 17,255 |
| Aug 4, 2025 | 10,500.00 | 11,320.00 | 10,500.00 | 11,300.00 | 11,300.00 | 2.17% | 3,448 |
| Aug 1, 2025 | 10,750.00 | 11,290.00 | 10,560.00 | 11,060.00 | 11,060.00 | -2.04% | 2,705 |
| Jul 31, 2025 | 10,710.00 | 11,330.00 | 10,700.00 | 11,290.00 | 11,290.00 | -0.53% | 1,363 |
| Jul 30, 2025 | 10,900.00 | 11,350.00 | 10,650.00 | 11,350.00 | 11,350.00 | 0.53% | 737 |
| Jul 29, 2025 | 11,340.00 | 11,340.00 | 10,700.00 | 11,290.00 | 11,290.00 | -0.44% | 90 |
| Jul 28, 2025 | 11,290.00 | 11,350.00 | 10,700.00 | 11,340.00 | 11,340.00 | 0.89% | 621 |
| Jul 25, 2025 | 10,600.00 | 11,290.00 | 10,600.00 | 11,240.00 | 11,240.00 | 2.65% | 481 |
| Jul 24, 2025 | 10,890.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | 0.46% | 156 |