IMGT Co.,Ltd. (XKON:456570)
South Korea · Delayed Price · Currency is KRW 13,360
+360 (2.77%)
At close: Aug 11, 2026
IMGT Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |