IMGT Co.,Ltd. (XKON:456570)
South Korea · Delayed Price · Currency is KRW 10,790
+300 (2.86%)
At close: Jul 21, 2026
IMGT Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 11,000.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | -0.87% | 343 |
| Jun 23, 2026 | 11,000.00 | 11,580.00 | 10,500.00 | 11,500.00 | 11,500.00 | - | 31 |
| Jun 22, 2026 | 11,500.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 0.88% | 48 |
| Jun 19, 2026 | 11,000.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | -1.64% | 660 |
| Jun 18, 2026 | 11,500.00 | 11,600.00 | 11,500.00 | 11,590.00 | 11,590.00 | 1.76% | 481 |
| Jun 17, 2026 | 11,500.00 | 11,500.00 | 11,000.00 | 11,390.00 | 11,390.00 | 2.06% | 309 |
| Jun 16, 2026 | 11,250.00 | 11,250.00 | 10,640.00 | 11,160.00 | 11,160.00 | 2.48% | 270 |
| Jun 15, 2026 | 10,900.00 | 10,900.00 | 10,600.00 | 10,890.00 | 10,890.00 | -1.00% | 898 |
| Jun 12, 2026 | 11,490.00 | 11,490.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.31% | 114 |
| Jun 11, 2026 | 11,270.00 | 11,270.00 | 10,900.00 | 11,260.00 | 11,260.00 | -0.71% | 25 |
| Jun 10, 2026 | 11,400.00 | 11,400.00 | 10,000.00 | 11,340.00 | 11,340.00 | 0.35% | 872 |
| Jun 9, 2026 | 11,400.00 | 11,400.00 | 10,500.00 | 11,300.00 | 11,300.00 | -1.65% | 513 |
| Jun 8, 2026 | 11,000.00 | 11,790.00 | 10,110.00 | 11,490.00 | 11,490.00 | -2.63% | 113 |
| Jun 5, 2026 | 11,500.00 | 11,850.00 | 10,200.00 | 11,800.00 | 11,800.00 | 3.24% | 320 |
| Jun 4, 2026 | 10,800.00 | 11,800.00 | 10,800.00 | 11,430.00 | 11,430.00 | 5.83% | 646 |
| Jun 2, 2026 | 10,020.00 | 10,960.00 | 9,800.00 | 10,800.00 | 10,800.00 | 3.35% | 22,959 |
| Jun 1, 2026 | 11,500.00 | 11,500.00 | 9,990.00 | 10,450.00 | 10,450.00 | -7.52% | 12,144 |
| May 29, 2026 | 11,500.00 | 12,000.00 | 10,500.00 | 11,300.00 | 11,300.00 | -1.74% | 8,013 |
| May 28, 2026 | 11,990.00 | 11,990.00 | 11,450.00 | 11,500.00 | 11,500.00 | -4.09% | 429 |
| May 27, 2026 | 12,500.00 | 12,900.00 | 11,000.00 | 11,990.00 | 11,990.00 | -0.08% | 2,834 |
| May 26, 2026 | 12,350.00 | 12,350.00 | 11,950.00 | 12,000.00 | 12,000.00 | -2.83% | 1,911 |
| May 22, 2026 | 12,290.00 | 12,640.00 | 12,000.00 | 12,350.00 | 12,350.00 | 0.49% | 325 |
| May 21, 2026 | 12,200.00 | 12,600.00 | 12,000.00 | 12,290.00 | 12,290.00 | -3.08% | 2,439 |
| May 20, 2026 | 12,940.00 | 12,990.00 | 12,150.00 | 12,680.00 | 12,680.00 | -2.46% | 821 |
| May 19, 2026 | 13,100.00 | 13,450.00 | 12,450.00 | 13,000.00 | 13,000.00 | -0.91% | 280 |
| May 18, 2026 | 13,000.00 | 13,490.00 | 12,500.00 | 13,120.00 | 13,120.00 | -0.15% | 433 |
| May 15, 2026 | 13,490.00 | 13,490.00 | 12,010.00 | 13,140.00 | 13,140.00 | -0.38% | 1,110 |
| 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 |