Skip to main content
Ibkimyoung Co., Ltd. (KOSDAQ:339950)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,962.001,974.001,939.001,969.001,969.000.41%39,781
Dec 4, 20252,000.002,000.001,961.001,961.001,961.00-1.85%28,758
Dec 3, 20251,985.002,000.001,979.001,998.001,998.000.86%17,329
Dec 2, 20252,030.002,030.001,963.001,981.001,981.000.51%48,695
Dec 1, 20251,975.002,045.001,953.001,971.001,971.00-0.20%39,046
Nov 28, 20251,921.001,983.001,921.001,975.001,975.002.81%33,331
Nov 27, 20251,945.001,945.001,913.001,921.001,921.00-1.34%40,123
Nov 26, 20251,947.001,965.001,924.001,947.001,947.00-22,297
Nov 25, 20251,960.002,015.001,947.001,947.001,947.00-0.51%38,839
Nov 24, 20251,999.001,999.001,955.001,957.001,957.00-2.10%35,993
Nov 21, 20252,030.002,030.001,971.001,999.001,999.00-1.53%43,109
Nov 20, 20251,916.002,040.001,916.002,030.002,030.004.75%110,613
Nov 19, 20251,924.001,974.001,918.001,938.001,938.00-0.21%58,177
Nov 18, 20251,973.002,020.001,940.001,942.001,942.00-1.57%190,427
Nov 17, 20251,913.001,980.001,913.001,973.001,973.003.14%117,134
Nov 14, 20251,860.001,920.001,860.001,913.001,913.000.68%94,661
Nov 13, 20251,879.001,911.001,850.001,900.001,900.001.06%58,721
Nov 12, 20251,820.001,900.001,811.001,880.001,880.003.64%149,036
Nov 11, 20251,833.001,849.001,805.001,814.001,814.00-1.47%140,253
Nov 10, 20251,793.002,035.001,793.001,841.001,841.002.68%1,153,367
Nov 7, 20251,833.001,833.001,793.001,793.001,793.00-2.29%76,209
Nov 6, 20251,865.001,865.001,800.001,835.001,835.00-0.81%30,142
Nov 5, 20251,840.001,855.001,790.001,850.001,850.000.49%108,627
Nov 4, 20251,859.001,859.001,820.001,841.001,841.00-0.97%79,019
Nov 3, 20251,875.001,875.001,847.001,859.001,859.00-0.80%79,789
Oct 31, 20251,914.001,914.001,873.001,874.001,874.00-0.69%32,758
Oct 30, 20251,920.001,920.001,878.001,887.001,887.00-1.05%118,907
Oct 29, 20251,931.001,931.001,904.001,907.001,907.00-1.24%72,293
Oct 28, 20251,931.001,954.001,915.001,931.001,931.00-56,813
Oct 27, 20251,949.001,958.001,912.001,931.001,931.000.63%66,232
Oct 24, 20251,908.001,930.001,891.001,919.001,919.000.63%60,680
Oct 23, 20251,943.001,943.001,905.001,907.001,907.00-1.95%55,797
Oct 22, 20251,917.001,945.001,904.001,945.001,945.001.51%79,747
Oct 21, 20251,910.001,934.001,910.001,916.001,916.00-0.73%68,046
Oct 20, 20251,910.001,930.001,907.001,930.001,930.000.94%32,520
Oct 17, 20251,903.001,925.001,903.001,912.001,912.00-0.05%69,915
Oct 16, 20251,934.001,939.001,907.001,913.001,913.00-0.83%56,837
Oct 15, 20251,910.001,961.001,910.001,929.001,929.000.89%65,325
Oct 14, 20251,950.001,962.001,905.001,912.001,912.00-1.29%92,790
Oct 13, 20251,932.001,953.001,860.001,937.001,937.00-0.92%66,910
Oct 10, 20251,980.001,980.001,942.001,955.001,955.00-0.51%93,103
Oct 2, 20251,960.001,975.001,960.001,965.001,965.00-44,287
Oct 1, 20251,963.002,005.001,957.001,965.001,965.000.10%40,464
Sep 30, 20251,959.002,000.001,959.001,963.001,963.00-1.60%72,487
Sep 29, 20251,971.002,010.001,971.001,995.001,995.001.06%26,079
Sep 26, 20251,987.001,987.001,953.001,974.001,974.00-0.65%66,961
Sep 25, 20251,998.002,005.001,986.001,987.001,987.00-0.55%38,500
Sep 24, 20252,000.002,010.001,992.001,998.001,998.00-0.10%47,569
Sep 23, 20252,030.002,040.002,000.002,000.002,000.00-1.48%67,882
Sep 22, 20251,997.002,065.001,996.002,030.002,030.001.25%74,803
Sep 19, 20252,040.002,050.001,996.002,005.002,005.00-2.20%75,146
Sep 18, 20252,020.002,060.002,015.002,050.002,050.000.49%60,211
Sep 17, 20252,045.002,055.001,994.002,040.002,040.00-0.24%80,228
Sep 16, 20252,060.002,075.002,040.002,045.002,045.00-0.73%56,424
Sep 15, 20252,055.002,070.002,020.002,060.002,060.000.73%104,889
Sep 12, 20252,065.002,065.002,000.002,045.002,045.000.49%70,510
Sep 11, 20252,025.002,075.002,015.002,035.002,035.000.49%82,753
Sep 10, 20252,050.002,050.002,000.002,025.002,025.000.25%62,839
Sep 9, 20252,020.002,025.001,990.002,020.002,020.00-0.25%75,427
Sep 8, 20252,015.002,040.002,005.002,025.002,025.000.50%32,976
Sep 5, 20252,020.002,055.002,010.002,015.002,015.00-0.25%41,433
Sep 4, 20252,025.002,060.002,005.002,020.002,020.00-0.49%92,100
Sep 3, 20252,030.002,030.001,996.002,030.002,030.001.00%30,188
Sep 2, 20251,972.002,020.001,972.002,010.002,010.001.72%58,300
Sep 1, 20251,951.001,990.001,951.001,976.001,976.000.66%47,580
Aug 29, 20251,975.001,975.001,959.001,963.001,963.00-0.10%57,223
Aug 28, 20251,989.001,998.001,959.001,965.001,965.00-1.21%87,673
Aug 27, 20252,000.002,005.001,977.001,989.001,989.00-0.45%47,624
Aug 26, 20252,000.002,015.001,990.001,998.001,998.00-0.10%67,893
Aug 25, 20251,970.002,015.001,964.002,000.002,000.001.57%64,176
Aug 22, 20251,956.001,990.001,945.001,969.001,969.000.72%46,239
Aug 21, 20251,963.001,979.001,947.001,955.001,955.000.26%40,029
Aug 20, 20251,983.002,005.001,934.001,950.001,950.00-1.66%108,411
Aug 19, 20251,976.002,005.001,974.001,983.001,983.00-62,875
Aug 18, 20252,020.002,020.001,975.001,983.001,983.00-1.59%84,617
Aug 14, 20251,972.002,030.001,972.002,015.002,015.001.97%98,688
Aug 13, 20252,015.002,015.001,968.001,976.001,976.00-0.45%132,093
Aug 12, 20251,977.002,020.001,977.001,985.001,985.00-0.50%62,151
Aug 11, 20252,015.002,025.001,995.001,995.001,995.00-0.99%31,777
Aug 8, 20252,010.002,040.002,000.002,015.002,015.00-27,017
Aug 7, 20251,995.002,040.001,995.002,015.002,015.00-64,065
Aug 6, 20251,991.002,020.001,991.002,015.002,015.001.21%16,328
Aug 5, 20251,988.002,035.001,988.001,991.001,991.000.15%32,477
Aug 4, 20251,943.002,000.001,936.001,988.001,988.002.32%44,882
Aug 1, 20252,020.002,020.001,937.001,943.001,943.00-3.33%153,784
Jul 31, 20251,992.002,020.001,976.002,010.002,010.000.90%61,919
Jul 30, 20251,972.002,005.001,969.001,992.001,992.001.01%54,085
Jul 29, 20251,981.001,987.001,941.001,972.001,972.00-0.45%95,131
Jul 28, 20251,999.001,999.001,966.001,981.001,981.00-0.75%131,235
Jul 25, 20251,987.002,010.001,987.001,996.001,996.00-0.10%63,860
Jul 24, 20252,040.002,045.001,990.001,998.001,998.00-2.06%211,341
Jul 23, 20252,025.002,055.001,999.002,040.002,040.00-118,767
Jul 22, 20252,070.002,100.002,030.002,040.002,040.00-2.63%237,534
Jul 21, 20252,095.002,115.002,080.002,095.002,095.00-0.95%102,457
Jul 18, 20252,100.002,130.002,085.002,115.002,115.00-87,469
Jul 17, 20252,120.002,135.002,080.002,115.002,115.00-0.47%90,417
Jul 16, 20252,100.002,145.002,090.002,125.002,125.000.47%141,329
Jul 15, 20252,105.002,140.002,090.002,115.002,115.00-0.47%94,072
Jul 14, 20252,105.002,155.002,100.002,125.002,125.00-112,176
Jul 11, 20252,130.002,170.002,115.002,125.002,125.00-0.93%62,100