IMGT Co.,Ltd. (XKON:456570)
South Korea · Delayed Price · Currency is KRW 11,690
+290 (2.54%)
At close: Sep 5, 2025
IMGT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |