IMGT Co.,Ltd. (XKON:456570)
South Korea · Delayed Price · Currency is KRW 14,440
-40 (-0.28%)
At close: Sep 3, 2026
IMGT Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13,500.00 | 14,500.00 | 13,500.00 | 14,440.00 | 14,440.00 | - | 201 |
| Sep 3, 2026 | 14,440.00 | 14,440.00 | 14,440.00 | 14,440.00 | 14,440.00 | -0.28% | 1 |
| Sep 2, 2026 | 13,210.00 | 15,000.00 | 13,210.00 | 14,480.00 | 14,480.00 | 6.71% | 1,096 |
| Sep 1, 2026 | 13,600.00 | 13,600.00 | 13,100.00 | 13,570.00 | 13,570.00 | 2.03% | 166 |
| Aug 31, 2026 | 13,500.00 | 13,900.00 | 13,300.00 | 13,300.00 | 13,300.00 | -4.32% | 855 |
| Aug 28, 2026 | 13,530.00 | 13,900.00 | 13,530.00 | 13,900.00 | 13,900.00 | -0.43% | 298 |
| Aug 27, 2026 | 13,500.00 | 13,990.00 | 13,500.00 | 13,960.00 | 13,960.00 | - | 1,035 |
| Aug 26, 2026 | 13,500.00 | 14,400.00 | 12,310.00 | 13,960.00 | 13,960.00 | -3.26% | 1,068 |
| Aug 25, 2026 | 14,440.00 | 14,440.00 | 13,500.00 | 14,430.00 | 14,430.00 | -0.35% | 50 |
| Aug 24, 2026 | 14,490.00 | 14,490.00 | 14,470.00 | 14,480.00 | 14,480.00 | -0.07% | 478 |
| Aug 21, 2026 | 14,500.00 | 14,500.00 | 13,000.00 | 14,490.00 | 14,490.00 | -0.07% | 443 |
| Aug 20, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 142 |
| Aug 19, 2026 | 14,890.00 | 15,000.00 | 14,490.00 | 14,500.00 | 14,500.00 | -0.68% | 1,048 |
| Aug 18, 2026 | 14,490.00 | 14,820.00 | 14,490.00 | 14,600.00 | 14,600.00 | 0.76% | 1,612 |
| Aug 14, 2026 | 14,500.00 | 14,800.00 | 14,000.00 | 14,490.00 | 14,490.00 | - | 1,930 |
| Aug 13, 2026 | 14,490.00 | 14,500.00 | 14,000.00 | 14,490.00 | 14,490.00 | 1.05% | 1,257 |
| Aug 12, 2026 | 13,350.00 | 14,390.00 | 13,350.00 | 14,340.00 | 14,340.00 | 7.34% | 2,235 |
| Aug 11, 2026 | 13,370.00 | 13,370.00 | 12,520.00 | 13,360.00 | 13,360.00 | 2.77% | 493 |
| Aug 10, 2026 | 13,000.00 | 13,000.00 | 12,280.00 | 13,000.00 | 13,000.00 | 0.23% | 1,705 |
| Aug 7, 2026 | 13,500.00 | 13,500.00 | 12,500.00 | 12,970.00 | 12,970.00 | -3.78% | 888 |
| Aug 6, 2026 | 12,900.00 | 13,480.00 | 12,650.00 | 13,480.00 | 13,480.00 | 3.37% | 2,056 |
| Aug 5, 2026 | 12,900.00 | 13,050.00 | 12,900.00 | 13,040.00 | 13,040.00 | 1.09% | 1,139 |
| Aug 4, 2026 | 12,000.00 | 13,200.00 | 12,000.00 | 12,900.00 | 12,900.00 | 9.04% | 5,488 |
| Aug 3, 2026 | 11,000.00 | 11,840.00 | 10,700.00 | 11,830.00 | 11,830.00 | 2.96% | 1,238 |
| Jul 31, 2026 | 11,060.00 | 11,490.00 | 10,700.00 | 11,490.00 | 11,490.00 | 3.89% | 2,977 |
| Jul 30, 2026 | 11,510.00 | 11,940.00 | 10,820.00 | 11,060.00 | 11,060.00 | -11.16% | 3,253 |
| Jul 29, 2026 | 12,800.00 | 13,000.00 | 10,810.00 | 12,450.00 | 12,450.00 | -0.08% | 6,491 |
| Jul 28, 2026 | 10,010.00 | 12,470.00 | 10,000.00 | 12,460.00 | 12,460.00 | 14.84% | 5,108 |
| Jul 27, 2026 | 10,010.00 | 10,860.00 | 10,010.00 | 10,850.00 | 10,850.00 | -0.37% | 160 |
| Jul 24, 2026 | 10,960.00 | 10,960.00 | 10,000.00 | 10,890.00 | 10,890.00 | 2.25% | 251 |
| Jul 23, 2026 | 10,940.00 | 10,940.00 | 10,000.00 | 10,650.00 | 10,650.00 | -2.29% | 319 |
| Jul 22, 2026 | 10,000.00 | 10,960.00 | 10,000.00 | 10,900.00 | 10,900.00 | 1.02% | 567 |
| Jul 21, 2026 | 10,000.00 | 10,800.00 | 10,000.00 | 10,790.00 | 10,790.00 | 2.86% | 266 |
| Jul 20, 2026 | 9,800.00 | 10,500.00 | 9,600.00 | 10,490.00 | 10,490.00 | 7.04% | 553 |
| Jul 16, 2026 | 9,900.00 | 9,900.00 | 9,000.00 | 9,800.00 | 9,800.00 | - | 367 |
| Jul 15, 2026 | 9,800.00 | 10,000.00 | 9,400.00 | 9,800.00 | 9,800.00 | 1.14% | 574 |
| Jul 14, 2026 | 9,600.00 | 9,990.00 | 9,200.00 | 9,690.00 | 9,690.00 | 1.47% | 412 |
| Jul 13, 2026 | 9,800.00 | 10,000.00 | 9,310.00 | 9,550.00 | 9,550.00 | -3.54% | 1,302 |
| Jul 10, 2026 | 10,500.00 | 10,500.00 | 9,000.00 | 9,900.00 | 9,900.00 | -3.41% | 1,498 |
| Jul 9, 2026 | 10,990.00 | 10,990.00 | 9,330.00 | 10,250.00 | 10,250.00 | -6.56% | 5,062 |
| Jul 8, 2026 | 11,070.00 | 11,070.00 | 10,970.00 | 10,970.00 | 10,970.00 | 0.92% | 27 |
| Jul 7, 2026 | 10,510.00 | 10,920.00 | 10,000.00 | 10,870.00 | 10,870.00 | 3.43% | 423 |
| Jul 6, 2026 | 11,000.00 | 11,000.00 | 10,510.00 | 10,510.00 | 10,510.00 | -1.59% | 456 |
| Jul 3, 2026 | 10,500.00 | 11,280.00 | 10,000.00 | 10,680.00 | 10,680.00 | -5.32% | 562 |
| Jul 2, 2026 | 11,000.00 | 11,320.00 | 10,750.00 | 11,280.00 | 11,280.00 | -0.09% | 155 |
| Jul 1, 2026 | 10,600.00 | 11,300.00 | 10,500.00 | 11,290.00 | 11,290.00 | 1.80% | 227 |
| Jun 30, 2026 | 11,100.00 | 11,100.00 | 11,000.00 | 11,090.00 | 11,090.00 | 0.82% | 11 |
| Jun 29, 2026 | 10,510.00 | 11,000.00 | 10,310.00 | 11,000.00 | 11,000.00 | 2.80% | 233 |
| Jun 26, 2026 | 11,000.00 | 11,400.00 | 10,300.00 | 10,700.00 | 10,700.00 | -2.73% | 152 |
| Jun 25, 2026 | 11,500.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | -3.51% | 159 |