Ibkimyoung Co., Ltd. (KOSDAQ:339950)
South Korea
· Delayed Price · Currency is KRW 1,969.00
+8.00 (0.41%)
At close: Dec 5, 2025
Ibkimyoung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,962.00 | 1,974.00 | 1,939.00 | 1,969.00 | 1,969.00 | 0.41% | 39,781 |
| Dec 4, 2025 | 2,000.00 | 2,000.00 | 1,961.00 | 1,961.00 | 1,961.00 | -1.85% | 28,758 |
| Dec 3, 2025 | 1,985.00 | 2,000.00 | 1,979.00 | 1,998.00 | 1,998.00 | 0.86% | 17,329 |
| Dec 2, 2025 | 2,030.00 | 2,030.00 | 1,963.00 | 1,981.00 | 1,981.00 | 0.51% | 48,695 |
| Dec 1, 2025 | 1,975.00 | 2,045.00 | 1,953.00 | 1,971.00 | 1,971.00 | -0.20% | 39,046 |
| Nov 28, 2025 | 1,921.00 | 1,983.00 | 1,921.00 | 1,975.00 | 1,975.00 | 2.81% | 33,331 |
| Nov 27, 2025 | 1,945.00 | 1,945.00 | 1,913.00 | 1,921.00 | 1,921.00 | -1.34% | 40,123 |
| Nov 26, 2025 | 1,947.00 | 1,965.00 | 1,924.00 | 1,947.00 | 1,947.00 | - | 22,297 |
| Nov 25, 2025 | 1,960.00 | 2,015.00 | 1,947.00 | 1,947.00 | 1,947.00 | -0.51% | 38,839 |
| Nov 24, 2025 | 1,999.00 | 1,999.00 | 1,955.00 | 1,957.00 | 1,957.00 | -2.10% | 35,993 |
| Nov 21, 2025 | 2,030.00 | 2,030.00 | 1,971.00 | 1,999.00 | 1,999.00 | -1.53% | 43,109 |
| Nov 20, 2025 | 1,916.00 | 2,040.00 | 1,916.00 | 2,030.00 | 2,030.00 | 4.75% | 110,613 |
| Nov 19, 2025 | 1,924.00 | 1,974.00 | 1,918.00 | 1,938.00 | 1,938.00 | -0.21% | 58,177 |
| Nov 18, 2025 | 1,973.00 | 2,020.00 | 1,940.00 | 1,942.00 | 1,942.00 | -1.57% | 190,427 |
| Nov 17, 2025 | 1,913.00 | 1,980.00 | 1,913.00 | 1,973.00 | 1,973.00 | 3.14% | 117,134 |
| Nov 14, 2025 | 1,860.00 | 1,920.00 | 1,860.00 | 1,913.00 | 1,913.00 | 0.68% | 94,661 |
| Nov 13, 2025 | 1,879.00 | 1,911.00 | 1,850.00 | 1,900.00 | 1,900.00 | 1.06% | 58,721 |
| Nov 12, 2025 | 1,820.00 | 1,900.00 | 1,811.00 | 1,880.00 | 1,880.00 | 3.64% | 149,036 |
| Nov 11, 2025 | 1,833.00 | 1,849.00 | 1,805.00 | 1,814.00 | 1,814.00 | -1.47% | 140,253 |
| Nov 10, 2025 | 1,793.00 | 2,035.00 | 1,793.00 | 1,841.00 | 1,841.00 | 2.68% | 1,153,367 |
| Nov 7, 2025 | 1,833.00 | 1,833.00 | 1,793.00 | 1,793.00 | 1,793.00 | -2.29% | 76,209 |
| Nov 6, 2025 | 1,865.00 | 1,865.00 | 1,800.00 | 1,835.00 | 1,835.00 | -0.81% | 30,142 |
| Nov 5, 2025 | 1,840.00 | 1,855.00 | 1,790.00 | 1,850.00 | 1,850.00 | 0.49% | 108,627 |
| Nov 4, 2025 | 1,859.00 | 1,859.00 | 1,820.00 | 1,841.00 | 1,841.00 | -0.97% | 79,019 |
| Nov 3, 2025 | 1,875.00 | 1,875.00 | 1,847.00 | 1,859.00 | 1,859.00 | -0.80% | 79,789 |
| Oct 31, 2025 | 1,914.00 | 1,914.00 | 1,873.00 | 1,874.00 | 1,874.00 | -0.69% | 32,758 |
| Oct 30, 2025 | 1,920.00 | 1,920.00 | 1,878.00 | 1,887.00 | 1,887.00 | -1.05% | 118,907 |
| Oct 29, 2025 | 1,931.00 | 1,931.00 | 1,904.00 | 1,907.00 | 1,907.00 | -1.24% | 72,293 |
| Oct 28, 2025 | 1,931.00 | 1,954.00 | 1,915.00 | 1,931.00 | 1,931.00 | - | 56,813 |
| Oct 27, 2025 | 1,949.00 | 1,958.00 | 1,912.00 | 1,931.00 | 1,931.00 | 0.63% | 66,232 |
| Oct 24, 2025 | 1,908.00 | 1,930.00 | 1,891.00 | 1,919.00 | 1,919.00 | 0.63% | 60,680 |
| Oct 23, 2025 | 1,943.00 | 1,943.00 | 1,905.00 | 1,907.00 | 1,907.00 | -1.95% | 55,797 |
| Oct 22, 2025 | 1,917.00 | 1,945.00 | 1,904.00 | 1,945.00 | 1,945.00 | 1.51% | 79,747 |
| Oct 21, 2025 | 1,910.00 | 1,934.00 | 1,910.00 | 1,916.00 | 1,916.00 | -0.73% | 68,046 |
| Oct 20, 2025 | 1,910.00 | 1,930.00 | 1,907.00 | 1,930.00 | 1,930.00 | 0.94% | 32,520 |
| Oct 17, 2025 | 1,903.00 | 1,925.00 | 1,903.00 | 1,912.00 | 1,912.00 | -0.05% | 69,915 |
| Oct 16, 2025 | 1,934.00 | 1,939.00 | 1,907.00 | 1,913.00 | 1,913.00 | -0.83% | 56,837 |
| Oct 15, 2025 | 1,910.00 | 1,961.00 | 1,910.00 | 1,929.00 | 1,929.00 | 0.89% | 65,325 |
| Oct 14, 2025 | 1,950.00 | 1,962.00 | 1,905.00 | 1,912.00 | 1,912.00 | -1.29% | 92,790 |
| Oct 13, 2025 | 1,932.00 | 1,953.00 | 1,860.00 | 1,937.00 | 1,937.00 | -0.92% | 66,910 |
| Oct 10, 2025 | 1,980.00 | 1,980.00 | 1,942.00 | 1,955.00 | 1,955.00 | -0.51% | 93,103 |
| Oct 2, 2025 | 1,960.00 | 1,975.00 | 1,960.00 | 1,965.00 | 1,965.00 | - | 44,287 |
| Oct 1, 2025 | 1,963.00 | 2,005.00 | 1,957.00 | 1,965.00 | 1,965.00 | 0.10% | 40,464 |
| Sep 30, 2025 | 1,959.00 | 2,000.00 | 1,959.00 | 1,963.00 | 1,963.00 | -1.60% | 72,487 |
| Sep 29, 2025 | 1,971.00 | 2,010.00 | 1,971.00 | 1,995.00 | 1,995.00 | 1.06% | 26,079 |
| Sep 26, 2025 | 1,987.00 | 1,987.00 | 1,953.00 | 1,974.00 | 1,974.00 | -0.65% | 66,961 |
| Sep 25, 2025 | 1,998.00 | 2,005.00 | 1,986.00 | 1,987.00 | 1,987.00 | -0.55% | 38,500 |
| Sep 24, 2025 | 2,000.00 | 2,010.00 | 1,992.00 | 1,998.00 | 1,998.00 | -0.10% | 47,569 |
| Sep 23, 2025 | 2,030.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 67,882 |
| Sep 22, 2025 | 1,997.00 | 2,065.00 | 1,996.00 | 2,030.00 | 2,030.00 | 1.25% | 74,803 |