IMGT Co.,Ltd. (XKON:456570)
South Korea · Delayed Price · Currency is KRW 13,190
+190 (1.46%)
At close: May 14, 2026
IMGT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 13,000.00 | 13,500.00 | 12,000.00 | 13,190.00 | 13,190.00 | 1.46% | 3,300 |
| May 13, 2026 | 13,000.00 | 13,880.00 | 12,990.00 | 13,000.00 | 13,000.00 | 0.08% | 99 |
| May 12, 2026 | 13,000.00 | 13,000.00 | 12,260.00 | 12,990.00 | 12,990.00 | -1.37% | 737 |
| May 11, 2026 | 13,000.00 | 13,250.00 | 12,000.00 | 13,170.00 | 13,170.00 | 3.13% | 3,811 |
| May 8, 2026 | 13,000.00 | 13,170.00 | 12,000.00 | 12,770.00 | 12,770.00 | -0.08% | 6,176 |
| May 7, 2026 | 13,100.00 | 13,330.00 | 12,500.00 | 12,780.00 | 12,780.00 | -5.68% | 7,776 |
| May 6, 2026 | 14,150.00 | 14,150.00 | 13,010.00 | 13,550.00 | 13,550.00 | -4.31% | 1,609 |
| May 4, 2026 | 14,500.00 | 14,500.00 | 13,500.00 | 14,160.00 | 14,160.00 | -4.32% | 4,536 |
| Apr 30, 2026 | 14,400.00 | 14,940.00 | 14,000.00 | 14,800.00 | 14,800.00 | -0.20% | 493 |
| Apr 29, 2026 | 14,960.00 | 14,960.00 | 14,110.00 | 14,830.00 | 14,830.00 | 1.44% | 387 |
| Apr 28, 2026 | 14,500.00 | 15,440.00 | 14,110.00 | 14,620.00 | 14,620.00 | -2.47% | 2,386 |
| Apr 27, 2026 | 15,000.00 | 15,900.00 | 14,300.00 | 14,990.00 | 14,990.00 | 0.54% | 2,747 |
| Apr 24, 2026 | 15,000.00 | 15,500.00 | 14,430.00 | 14,910.00 | 14,910.00 | 0.07% | 537 |
| Apr 23, 2026 | 15,110.00 | 15,110.00 | 14,100.00 | 14,900.00 | 14,900.00 | -1.52% | 2,019 |
| Apr 22, 2026 | 16,380.00 | 16,380.00 | 15,000.00 | 15,130.00 | 15,130.00 | -7.69% | 904 |
| Apr 21, 2026 | 16,800.00 | 17,000.00 | 15,940.00 | 16,390.00 | 16,390.00 | -2.44% | 2,393 |
| Apr 20, 2026 | 16,480.00 | 16,800.00 | 15,990.00 | 16,800.00 | 16,800.00 | 1.94% | 4,676 |
| Apr 17, 2026 | 15,510.00 | 16,480.00 | 15,040.00 | 16,480.00 | 16,480.00 | 6.25% | 2,443 |
| Apr 16, 2026 | 15,000.00 | 16,500.00 | 15,000.00 | 15,510.00 | 15,510.00 | 7.78% | 6,380 |
| Apr 15, 2026 | 12,500.00 | 14,390.00 | 12,500.00 | 14,390.00 | 14,390.00 | 14.94% | 4,816 |
| Apr 14, 2026 | 12,840.00 | 12,950.00 | 12,490.00 | 12,520.00 | 12,520.00 | 2.96% | 860 |
| Apr 13, 2026 | 12,900.00 | 12,900.00 | 12,000.00 | 12,160.00 | 12,160.00 | -4.40% | 3,516 |
| Apr 10, 2026 | 12,500.00 | 12,740.00 | 12,000.00 | 12,720.00 | 12,720.00 | 6.00% | 2,953 |
| Apr 9, 2026 | 12,000.00 | 12,090.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2.56% | 1,675 |
| Apr 8, 2026 | 11,290.00 | 12,120.00 | 11,290.00 | 11,700.00 | 11,700.00 | 3.63% | 3,242 |
| Apr 7, 2026 | 11,200.00 | 11,570.00 | 11,000.00 | 11,290.00 | 11,290.00 | 0.80% | 10,305 |
| Apr 6, 2026 | 11,600.00 | 11,600.00 | 11,010.00 | 11,200.00 | 11,200.00 | -0.71% | 571 |
| Apr 3, 2026 | 11,500.00 | 11,500.00 | 11,050.00 | 11,280.00 | 11,280.00 | -0.70% | 2,056 |
| Apr 2, 2026 | 11,110.00 | 11,880.00 | 11,000.00 | 11,360.00 | 11,360.00 | -1.22% | 1,455 |
| Apr 1, 2026 | 11,500.00 | 11,550.00 | 11,120.00 | 11,500.00 | 11,500.00 | 3.70% | 1,334 |
| Mar 31, 2026 | 11,000.00 | 11,500.00 | 10,700.00 | 11,090.00 | 11,090.00 | 3.64% | 7,508 |
| Mar 30, 2026 | 11,300.00 | 11,500.00 | 10,050.00 | 10,700.00 | 10,700.00 | -5.31% | 7,328 |
| Mar 27, 2026 | 11,300.00 | 11,700.00 | 9,700.00 | 11,300.00 | 11,300.00 | - | 4,646 |
| Mar 26, 2026 | 8,690.00 | 11,680.00 | 8,690.00 | 11,300.00 | 11,300.00 | 10.57% | 70,085 |
| Mar 25, 2026 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | -14.98% | 5,891 |
| Mar 24, 2026 | 12,020.00 | 12,020.00 | 12,020.00 | 12,020.00 | 12,020.00 | -14.93% | 7,582 |
| Mar 23, 2026 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | -14.98% | 4,914 |
| Mar 20, 2026 | 16,620.00 | 16,620.00 | 16,620.00 | 16,620.00 | 16,620.00 | -14.99% | 6,903 |
| Mar 19, 2026 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | -14.81% | 12,209 |
| Mar 18, 2026 | 20,950.00 | 23,050.00 | 20,300.00 | 22,950.00 | 22,950.00 | 11.41% | 2,303 |
| Mar 17, 2026 | 22,000.00 | 22,350.00 | 20,350.00 | 20,600.00 | 20,600.00 | -8.04% | 8,521 |
| Mar 16, 2026 | 26,300.00 | 26,300.00 | 22,400.00 | 22,400.00 | 22,400.00 | -14.99% | 11,075 |
| 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 |