IMGT Co.,Ltd. (XKON:456570)
South Korea · Delayed Price · Currency is KRW 11,060
-230 (-2.04%)
At close: Aug 1, 2025
IMGT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 10,890.00 | 11,200.00 | 10,230.00 | 10,900.00 | 10,900.00 | 0.37% | 266 |
| Jul 22, 2025 | 10,300.00 | 10,880.00 | 10,300.00 | 10,860.00 | 10,860.00 | 5.44% | 1,288 |
| Jul 21, 2025 | 10,900.00 | 10,900.00 | 10,100.00 | 10,300.00 | 10,300.00 | -2.74% | 2,047 |
| Jul 18, 2025 | 10,230.00 | 10,680.00 | 10,230.00 | 10,590.00 | 10,590.00 | 3.52% | 1,380 |
| Jul 17, 2025 | 10,590.00 | 10,590.00 | 10,220.00 | 10,230.00 | 10,230.00 | -3.40% | 614 |
| Jul 16, 2025 | 10,540.00 | 10,590.00 | 10,200.00 | 10,590.00 | 10,590.00 | 0.47% | 811 |
| Jul 15, 2025 | 10,900.00 | 10,900.00 | 10,230.00 | 10,540.00 | 10,540.00 | -3.48% | 1,659 |
| Jul 14, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,920.00 | 10,920.00 | -0.73% | 141 |
| Jul 11, 2025 | 10,840.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 1.29% | 655 |
| Jul 10, 2025 | 10,890.00 | 10,890.00 | 10,800.00 | 10,860.00 | 10,860.00 | 0.28% | 241 |
| Jul 9, 2025 | 10,840.00 | 10,840.00 | 10,830.00 | 10,830.00 | 10,830.00 | -0.09% | 22 |
| Jul 8, 2025 | 10,760.00 | 10,850.00 | 10,300.00 | 10,840.00 | 10,840.00 | 0.37% | 996 |
| Jul 7, 2025 | 10,370.00 | 10,870.00 | 10,100.00 | 10,800.00 | 10,800.00 | 1.31% | 338 |
| Jul 4, 2025 | 10,690.00 | 10,690.00 | 10,450.00 | 10,660.00 | 10,660.00 | -0.37% | 131 |
| Jul 3, 2025 | 10,400.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | -0.83% | 1,108 |
| Jul 2, 2025 | 10,600.00 | 10,890.00 | 10,150.00 | 10,790.00 | 10,790.00 | -0.92% | 982 |
| Jul 1, 2025 | 11,400.00 | 11,400.00 | 10,000.00 | 10,890.00 | 10,890.00 | -2.94% | 1,463 |
| Jun 30, 2025 | 11,250.00 | 11,250.00 | 11,010.00 | 11,220.00 | 11,220.00 | 0.72% | 85 |
| Jun 27, 2025 | 11,000.00 | 11,250.00 | 10,700.00 | 11,140.00 | 11,140.00 | 1.36% | 187 |
| Jun 26, 2025 | 10,870.00 | 11,000.00 | 10,870.00 | 10,990.00 | 10,990.00 | 1.38% | 117 |
| Jun 25, 2025 | 10,700.00 | 10,850.00 | 10,410.00 | 10,840.00 | 10,840.00 | 4.23% | 185 |
| Jun 24, 2025 | 10,470.00 | 10,850.00 | 10,070.00 | 10,400.00 | 10,400.00 | -2.07% | 2,885 |
| Jun 23, 2025 | 10,850.00 | 10,850.00 | 10,250.00 | 10,620.00 | 10,620.00 | -0.93% | 5,575 |
| Jun 20, 2025 | 10,870.00 | 10,870.00 | 10,100.00 | 10,720.00 | 10,720.00 | 5.62% | 839 |
| Jun 19, 2025 | 10,780.00 | 10,780.00 | 10,070.00 | 10,150.00 | 10,150.00 | -3.33% | 2,148 |
| Jun 18, 2025 | 10,890.00 | 10,890.00 | 10,100.00 | 10,500.00 | 10,500.00 | -1.59% | 933 |
| Jun 17, 2025 | 11,100.00 | 11,100.00 | 10,400.00 | 10,670.00 | 10,670.00 | -5.66% | 4,037 |
| Jun 16, 2025 | 11,210.00 | 11,500.00 | 10,920.00 | 11,310.00 | 11,310.00 | -2.33% | 4,853 |
| Jun 13, 2025 | 11,750.00 | 11,750.00 | 11,200.00 | 11,580.00 | 11,580.00 | 1.14% | 1,485 |
| Jun 12, 2025 | 11,830.00 | 11,830.00 | 11,400.00 | 11,450.00 | 11,450.00 | -2.22% | 221 |
| Jun 11, 2025 | 11,590.00 | 11,850.00 | 11,030.00 | 11,710.00 | 11,710.00 | 1.04% | 4,652 |
| Jun 10, 2025 | 11,990.00 | 11,990.00 | 11,550.00 | 11,590.00 | 11,590.00 | -3.34% | 669 |
| Jun 9, 2025 | 11,790.00 | 12,000.00 | 11,610.00 | 11,990.00 | 11,990.00 | 1.70% | 207 |
| Jun 5, 2025 | 11,800.00 | 11,870.00 | 11,790.00 | 11,790.00 | 11,790.00 | -0.67% | 398 |
| Jun 4, 2025 | 11,880.00 | 11,880.00 | 11,710.00 | 11,870.00 | 11,870.00 | -0.75% | 376 |
| Jun 2, 2025 | 11,700.00 | 11,980.00 | 11,600.00 | 11,960.00 | 11,960.00 | 0.50% | 119 |
| May 30, 2025 | 10,300.00 | 12,130.00 | 10,300.00 | 11,900.00 | 11,900.00 | -0.67% | 2,856 |
| May 29, 2025 | 12,300.00 | 12,300.00 | 11,860.00 | 11,980.00 | 11,980.00 | -0.99% | 986 |
| May 28, 2025 | 12,300.00 | 12,300.00 | 11,990.00 | 12,100.00 | 12,100.00 | 0.83% | 611 |
| May 27, 2025 | 12,200.00 | 12,200.00 | 11,760.00 | 12,000.00 | 12,000.00 | 0.50% | 1,036 |
| May 26, 2025 | 12,190.00 | 12,190.00 | 11,700.00 | 11,940.00 | 11,940.00 | -0.08% | 2,020 |
| May 23, 2025 | 12,100.00 | 12,250.00 | 11,740.00 | 11,950.00 | 11,950.00 | 0.59% | 1,977 |
| May 22, 2025 | 12,010.00 | 12,010.00 | 11,800.00 | 11,880.00 | 11,880.00 | -1.00% | 291 |