IMGT Co.,Ltd. (XKON:456570)
South Korea
· Delayed Price · Currency is KRW 13,090
-30 (-0.23%)
At close: Dec 4, 2025
IMGT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,490.00 | 13,500.00 | 13,190.00 | 13,340.00 | 13,340.00 | 1.91% | 3,894 |
| Dec 4, 2025 | 13,390.00 | 13,390.00 | 12,750.00 | 13,090.00 | 13,090.00 | -0.23% | 7,392 |
| Dec 3, 2025 | 13,490.00 | 13,490.00 | 12,700.00 | 13,120.00 | 13,120.00 | 0.85% | 1,223 |
| Dec 2, 2025 | 13,480.00 | 13,500.00 | 13,010.00 | 13,010.00 | 13,010.00 | -3.63% | 311 |
| Dec 1, 2025 | 13,690.00 | 13,690.00 | 11,800.00 | 13,500.00 | 13,500.00 | 0.07% | 2,553 |
| Nov 28, 2025 | 12,500.00 | 13,500.00 | 12,300.00 | 13,490.00 | 13,490.00 | 10.12% | 9,032 |
| Nov 27, 2025 | 11,430.00 | 12,500.00 | 11,430.00 | 12,250.00 | 12,250.00 | 7.17% | 7,452 |
| Nov 26, 2025 | 11,450.00 | 12,020.00 | 11,350.00 | 11,430.00 | 11,430.00 | -0.35% | 3,920 |
| Nov 25, 2025 | 10,600.00 | 11,500.00 | 10,600.00 | 11,470.00 | 11,470.00 | 6.30% | 3,447 |
| Nov 24, 2025 | 10,720.00 | 11,500.00 | 10,500.00 | 10,790.00 | 10,790.00 | 0.75% | 5,300 |
| Nov 21, 2025 | 10,800.00 | 10,800.00 | 10,310.00 | 10,710.00 | 10,710.00 | 3.88% | 408 |
| Nov 20, 2025 | 11,450.00 | 11,450.00 | 10,100.00 | 10,310.00 | 10,310.00 | -5.84% | 717 |
| Nov 19, 2025 | 11,500.00 | 11,500.00 | 10,800.00 | 10,950.00 | 10,950.00 | -0.27% | 1,281 |
| Nov 18, 2025 | 10,980.00 | 11,400.00 | 10,980.00 | 10,980.00 | 10,980.00 | 0.09% | 716 |
| Nov 17, 2025 | 10,950.00 | 10,970.00 | 10,550.00 | 10,970.00 | 10,970.00 | - | 464 |
| Nov 14, 2025 | 10,790.00 | 11,110.00 | 10,380.00 | 10,970.00 | 10,970.00 | 1.57% | 383 |
| Nov 13, 2025 | 10,500.00 | 10,890.00 | 10,500.00 | 10,800.00 | 10,800.00 | 2.96% | 29 |
| Nov 12, 2025 | 10,500.00 | 10,600.00 | 10,000.00 | 10,490.00 | 10,490.00 | 3.05% | 6,153 |
| Nov 11, 2025 | 10,190.00 | 10,490.00 | 10,180.00 | 10,180.00 | 10,180.00 | -3.60% | 40 |
| Nov 10, 2025 | 11,010.00 | 11,010.00 | 10,110.00 | 10,560.00 | 10,560.00 | -4.00% | 1,214 |
| Nov 7, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 3 |
| Nov 6, 2025 | 10,990.00 | 11,050.00 | 10,560.00 | 11,000.00 | 11,000.00 | 0.18% | 2,166 |
| Nov 5, 2025 | 10,800.00 | 11,200.00 | 10,000.00 | 10,980.00 | 10,980.00 | 1.67% | 6,118 |
| Nov 4, 2025 | 10,980.00 | 10,980.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.64% | 936 |
| Nov 3, 2025 | 10,300.00 | 11,000.00 | 10,000.00 | 10,980.00 | 10,980.00 | 1.67% | 6,058 |
| Oct 31, 2025 | 10,800.00 | 11,170.00 | 10,110.00 | 10,800.00 | 10,800.00 | -0.46% | 271 |
| Oct 30, 2025 | 10,860.00 | 11,210.00 | 10,840.00 | 10,850.00 | 10,850.00 | -3.30% | 1,063 |
| Oct 29, 2025 | 11,380.00 | 11,380.00 | 10,910.00 | 11,220.00 | 11,220.00 | -1.58% | 1,085 |
| Oct 28, 2025 | 11,480.00 | 11,490.00 | 11,000.00 | 11,400.00 | 11,400.00 | -0.78% | 589 |
| Oct 27, 2025 | 11,240.00 | 11,500.00 | 10,730.00 | 11,490.00 | 11,490.00 | 2.13% | 1,396 |
| Oct 24, 2025 | 11,490.00 | 11,490.00 | 10,020.00 | 11,250.00 | 11,250.00 | 0.99% | 1,401 |
| Oct 23, 2025 | 10,900.00 | 11,140.00 | 10,700.00 | 11,140.00 | 11,140.00 | - | 989 |
| Oct 22, 2025 | 10,860.00 | 11,140.00 | 10,860.00 | 11,140.00 | 11,140.00 | - | 1,565 |
| Oct 21, 2025 | 11,160.00 | 11,160.00 | 10,930.00 | 11,140.00 | 11,140.00 | - | 637 |
| Oct 20, 2025 | 10,400.00 | 11,150.00 | 10,400.00 | 11,140.00 | 11,140.00 | 3.15% | 716 |
| Oct 17, 2025 | 10,830.00 | 10,830.00 | 10,500.00 | 10,800.00 | 10,800.00 | -0.09% | 2,123 |
| Oct 16, 2025 | 11,150.00 | 11,150.00 | 10,810.00 | 10,810.00 | 10,810.00 | -3.05% | 609 |
| Oct 15, 2025 | 11,100.00 | 11,160.00 | 11,100.00 | 11,150.00 | 11,150.00 | 0.09% | 930 |
| Oct 14, 2025 | 11,120.00 | 11,140.00 | 10,700.00 | 11,140.00 | 11,140.00 | 0.18% | 2,395 |
| Oct 13, 2025 | 11,690.00 | 11,690.00 | 11,110.00 | 11,120.00 | 11,120.00 | -4.96% | 1,983 |
| Oct 10, 2025 | 11,320.00 | 11,820.00 | 11,310.00 | 11,700.00 | 11,700.00 | -1.27% | 2,734 |
| Oct 2, 2025 | 11,750.00 | 11,850.00 | 11,220.00 | 11,850.00 | 11,850.00 | 1.80% | 901 |
| Oct 1, 2025 | 11,450.00 | 11,650.00 | 11,450.00 | 11,640.00 | 11,640.00 | 1.66% | 2,036 |
| Sep 30, 2025 | 11,050.00 | 11,450.00 | 11,050.00 | 11,450.00 | 11,450.00 | -1.29% | 231 |
| Sep 29, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 1,419 |
| Sep 26, 2025 | 11,490.00 | 11,500.00 | 11,490.00 | 11,500.00 | 11,500.00 | - | 35 |
| Sep 25, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.78% | 1 |
| Sep 24, 2025 | 10,900.00 | 11,590.00 | 10,900.00 | 11,590.00 | 11,590.00 | 3.57% | 1,351 |
| Sep 23, 2025 | 11,190.00 | 11,190.00 | 10,940.00 | 11,190.00 | 11,190.00 | -0.09% | 76 |
| Sep 22, 2025 | 11,000.00 | 11,500.00 | 10,900.00 | 11,200.00 | 11,200.00 | -0.80% | 1,133 |