IMGT Co.,Ltd. (XKON:456570)
South Korea · Delayed Price · Currency is KRW 27,550
+800 (2.99%)
At close: Mar 12, 2026
IMGT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 27,600.00 | 27,600.00 | 26,000.00 | 26,350.00 | 26,350.00 | -4.36% | 2,359 |
| Mar 12, 2026 | 27,000.00 | 28,000.00 | 26,750.00 | 27,550.00 | 27,550.00 | 2.99% | 4,668 |
| Mar 11, 2026 | 23,450.00 | 26,750.00 | 23,450.00 | 26,750.00 | 26,750.00 | 14.81% | 16,264 |
| Mar 10, 2026 | 22,450.00 | 23,450.00 | 22,250.00 | 23,300.00 | 23,300.00 | 4.02% | 8,276 |
| Mar 9, 2026 | 20,600.00 | 22,400.00 | 19,700.00 | 22,400.00 | 22,400.00 | 10.07% | 10,964 |
| Mar 6, 2026 | 19,750.00 | 20,600.00 | 19,750.00 | 20,350.00 | 20,350.00 | 0.25% | 638 |
| Mar 5, 2026 | 19,990.00 | 20,350.00 | 19,410.00 | 20,300.00 | 20,300.00 | 2.58% | 1,882 |
| Mar 4, 2026 | 21,000.00 | 21,000.00 | 19,500.00 | 19,790.00 | 19,790.00 | -6.43% | 1,387 |
| Mar 3, 2026 | 21,000.00 | 21,600.00 | 20,000.00 | 21,150.00 | 21,150.00 | -0.24% | 3,085 |
| Feb 27, 2026 | 20,600.00 | 21,400.00 | 20,000.00 | 21,200.00 | 21,200.00 | 2.91% | 2,553 |
| Feb 26, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,600.00 | 20,600.00 | 0.24% | 1,731 |
| Feb 25, 2026 | 19,990.00 | 20,950.00 | 19,970.00 | 20,550.00 | 20,550.00 | 2.80% | 5,297 |
| Feb 24, 2026 | 20,200.00 | 20,900.00 | 19,770.00 | 19,990.00 | 19,990.00 | -0.05% | 4,061 |
| Feb 23, 2026 | 19,770.00 | 20,050.00 | 19,770.00 | 20,000.00 | 20,000.00 | 0.05% | 1,316 |
| Feb 20, 2026 | 20,000.00 | 20,000.00 | 19,750.00 | 19,990.00 | 19,990.00 | 0.10% | 4,327 |
| Feb 19, 2026 | 19,990.00 | 20,000.00 | 19,630.00 | 19,970.00 | 19,970.00 | 0.20% | 1,809 |
| Feb 13, 2026 | 19,790.00 | 20,000.00 | 19,430.00 | 19,930.00 | 19,930.00 | 0.91% | 4,671 |
| Feb 12, 2026 | 19,960.00 | 19,960.00 | 19,500.00 | 19,750.00 | 19,750.00 | -0.15% | 2,347 |
| Feb 11, 2026 | 19,900.00 | 20,100.00 | 19,520.00 | 19,780.00 | 19,780.00 | -0.60% | 6,173 |
| Feb 10, 2026 | 19,810.00 | 20,000.00 | 19,500.00 | 19,900.00 | 19,900.00 | 2.05% | 3,958 |
| Feb 9, 2026 | 19,930.00 | 20,450.00 | 19,420.00 | 19,500.00 | 19,500.00 | - | 3,063 |
| Feb 6, 2026 | 19,860.00 | 20,000.00 | 19,210.00 | 19,500.00 | 19,500.00 | -1.86% | 3,916 |
| Feb 5, 2026 | 20,100.00 | 20,200.00 | 19,030.00 | 19,870.00 | 19,870.00 | -2.60% | 4,493 |
| Feb 4, 2026 | 19,180.00 | 21,850.00 | 19,100.00 | 20,400.00 | 20,400.00 | 7.31% | 14,211 |
| Feb 3, 2026 | 19,150.00 | 19,340.00 | 19,000.00 | 19,010.00 | 19,010.00 | 0.85% | 3,634 |
| Feb 2, 2026 | 19,190.00 | 19,190.00 | 18,850.00 | 18,850.00 | 18,850.00 | -0.21% | 3,347 |
| Jan 30, 2026 | 19,480.00 | 19,480.00 | 18,860.00 | 18,890.00 | 18,890.00 | -1.46% | 1,223 |
| Jan 29, 2026 | 19,000.00 | 19,240.00 | 18,570.00 | 19,170.00 | 19,170.00 | 0.37% | 870 |
| Jan 28, 2026 | 19,190.00 | 19,500.00 | 18,890.00 | 19,100.00 | 19,100.00 | 0.53% | 1,013 |
| Jan 27, 2026 | 19,190.00 | 19,190.00 | 18,530.00 | 19,000.00 | 19,000.00 | 0.05% | 973 |
| Jan 26, 2026 | 18,700.00 | 19,290.00 | 18,150.00 | 18,990.00 | 18,990.00 | 3.88% | 2,780 |
| Jan 23, 2026 | 19,300.00 | 19,300.00 | 18,000.00 | 18,280.00 | 18,280.00 | -3.43% | 3,048 |
| Jan 22, 2026 | 19,020.00 | 19,020.00 | 18,650.00 | 18,930.00 | 18,930.00 | -0.37% | 2,868 |
| Jan 21, 2026 | 19,500.00 | 19,540.00 | 18,740.00 | 19,000.00 | 19,000.00 | -2.81% | 5,931 |
| Jan 20, 2026 | 19,500.00 | 19,600.00 | 19,050.00 | 19,550.00 | 19,550.00 | -0.31% | 3,907 |
| Jan 19, 2026 | 20,000.00 | 20,000.00 | 19,070.00 | 19,610.00 | 19,610.00 | -0.86% | 2,237 |
| Jan 16, 2026 | 19,990.00 | 20,000.00 | 19,500.00 | 19,780.00 | 19,780.00 | -0.80% | 4,036 |
| Jan 15, 2026 | 19,990.00 | 20,000.00 | 19,670.00 | 19,940.00 | 19,940.00 | -0.20% | 1,197 |
| Jan 14, 2026 | 19,700.00 | 20,000.00 | 19,500.00 | 19,980.00 | 19,980.00 | 0.05% | 2,253 |
| Jan 13, 2026 | 19,990.00 | 20,250.00 | 19,510.00 | 19,970.00 | 19,970.00 | -0.10% | 2,216 |
| Jan 12, 2026 | 20,500.00 | 20,500.00 | 19,500.00 | 19,990.00 | 19,990.00 | -0.30% | 1,957 |
| Jan 9, 2026 | 20,450.00 | 21,500.00 | 19,140.00 | 20,050.00 | 20,050.00 | -0.25% | 2,771 |
| Jan 8, 2026 | 19,960.00 | 20,450.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.70% | 532 |
| Jan 7, 2026 | 20,600.00 | 20,800.00 | 19,500.00 | 19,960.00 | 19,960.00 | -1.19% | 10,348 |
| Jan 6, 2026 | 22,500.00 | 22,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | -6.70% | 9,920 |
| Jan 5, 2026 | 21,500.00 | 21,950.00 | 21,000.00 | 21,650.00 | 21,650.00 | 1.88% | 3,997 |
| Jan 2, 2026 | 21,000.00 | 21,300.00 | 20,750.00 | 21,250.00 | 21,250.00 | 1.92% | 4,270 |
| Dec 30, 2025 | 20,400.00 | 20,900.00 | 19,500.00 | 20,850.00 | 20,850.00 | 2.21% | 1,164 |
| Dec 29, 2025 | 20,500.00 | 20,950.00 | 20,000.00 | 20,400.00 | 20,400.00 | 2.98% | 3,705 |
| Dec 26, 2025 | 21,300.00 | 21,700.00 | 19,810.00 | 19,810.00 | 19,810.00 | -7.00% | 6,029 |