Skip to main content
Ibkimyoung Co., Ltd. (KOSDAQ:339950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,815.00
-25.00 (-0.88%)
At close: Apr 28, 2026

Ibkimyoung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,815.002,835.002,700.002,725.002,725.00-3.20%183,812
Apr 28, 20262,875.002,940.002,795.002,815.002,815.00-0.88%243,210
Apr 27, 20262,850.002,955.002,820.002,840.002,840.00-0.35%143,210
Apr 24, 20262,785.002,865.002,730.002,850.002,850.002.33%211,411
Apr 23, 20262,800.002,800.002,745.002,785.002,785.001.09%118,293
Apr 22, 20262,790.002,820.002,710.002,755.002,755.00-1.25%135,168
Apr 21, 20262,715.002,820.002,690.002,790.002,790.002.76%224,238
Apr 20, 20262,570.002,735.002,560.002,715.002,715.006.47%490,864
Apr 17, 20262,590.002,590.002,515.002,550.002,550.00-0.39%80,753
Apr 16, 20262,585.002,600.002,510.002,560.002,560.001.19%113,557
Apr 15, 20262,575.002,595.002,520.002,530.002,530.00-1.17%172,282
Apr 14, 20262,510.002,600.002,485.002,560.002,560.002.61%273,979
Apr 13, 20262,480.002,550.002,405.002,495.002,495.00-0.60%296,765
Apr 10, 20262,425.002,515.002,425.002,510.002,510.003.51%165,555
Apr 9, 20262,430.002,455.002,400.002,425.002,425.00-1.02%118,337
Apr 8, 20262,520.002,520.002,420.002,450.002,450.00-0.81%179,051
Apr 7, 20262,440.002,485.002,415.002,470.002,470.001.86%119,957
Apr 6, 20262,420.002,500.002,400.002,425.002,425.000.41%74,975
Apr 3, 20262,405.002,475.002,350.002,415.002,415.000.42%167,791
Apr 2, 20262,340.002,440.002,325.002,405.002,405.003.89%241,558
Apr 1, 20262,325.002,347.002,300.002,315.002,315.000.65%181,054
Mar 31, 20262,285.002,365.002,275.002,300.002,300.00-1.29%191,238
Mar 30, 20262,295.002,365.002,225.002,330.002,330.001.53%183,155
Mar 27, 20262,315.002,350.002,290.002,295.002,295.00-0.86%78,028
Mar 26, 20262,350.002,355.002,280.002,315.002,315.00-1.49%103,794
Mar 25, 20262,255.002,350.002,255.002,350.002,350.004.21%142,653
Mar 24, 20262,255.002,285.002,215.002,255.002,255.000.67%81,672
Mar 23, 20262,270.002,320.002,230.002,240.002,240.00-3.03%330,688
Mar 20, 20262,350.002,350.002,270.002,310.002,310.000.43%65,058
Mar 19, 20262,270.002,305.002,250.002,300.002,300.001.10%164,521
Mar 18, 20262,300.002,300.002,205.002,275.002,275.00-0.22%172,074
Mar 17, 20262,300.002,330.002,265.002,280.002,280.00-1.72%118,982
Mar 16, 20262,285.002,350.002,260.002,320.002,320.001.53%309,654
Mar 13, 20262,215.002,325.002,215.002,285.002,285.00-12.12%790,550
Mar 12, 20262,635.002,675.002,565.002,600.002,300.000.58%563,015
Mar 11, 20262,610.002,670.002,565.002,585.002,286.73-0.19%407,395
Mar 10, 20262,665.002,840.002,590.002,590.002,291.15-3.54%1,080,747
Mar 9, 20262,670.002,710.002,560.002,685.002,375.190.56%406,740
Mar 6, 20262,735.002,735.002,545.002,670.002,361.921.52%424,938
Mar 5, 20262,520.002,725.002,450.002,630.002,326.5410.04%764,954
Mar 4, 20262,360.002,860.002,265.002,390.002,114.23-3,059,538
Mar 3, 20262,475.002,505.002,385.002,390.002,114.23-3.63%351,164
Feb 27, 20262,475.002,625.002,450.002,480.002,193.85-0.60%399,924
Feb 26, 20262,565.002,730.002,355.002,495.002,207.1215.51%2,998,175
Feb 25, 20262,200.002,200.002,105.002,160.001,910.77-0.46%160,267
Feb 24, 20262,205.002,205.002,140.002,170.001,919.62-1.59%118,566
Feb 23, 20262,095.002,240.002,065.002,205.001,950.585.25%247,200
Feb 20, 20262,120.002,135.002,075.002,095.001,853.27-0.95%70,288
Feb 19, 20262,110.002,135.002,075.002,115.001,870.960.24%88,246
Feb 13, 20262,125.002,130.002,060.002,110.001,866.54-0.71%117,069
Feb 12, 20262,150.002,150.002,090.002,125.001,879.810.24%89,467
Feb 11, 20262,100.002,150.002,065.002,120.001,875.38-111,006
Feb 10, 20262,090.002,125.002,060.002,120.001,875.381.44%70,629
Feb 9, 20262,105.002,125.002,075.002,090.001,848.85-0.48%67,606
Feb 6, 20262,150.002,150.002,060.002,100.001,857.69-2.33%121,945
Feb 5, 20262,130.002,165.002,100.002,150.001,901.920.94%136,761
Feb 4, 20262,125.002,140.002,100.002,130.001,884.230.47%53,097
Feb 3, 20262,055.002,125.002,055.002,120.001,875.383.41%135,260
Feb 2, 20262,130.002,135.002,050.002,050.001,813.46-3.53%232,151
Jan 30, 20262,025.002,135.002,025.002,125.001,879.813.91%327,572
Jan 29, 20262,050.002,085.001,956.002,045.001,809.04-0.24%273,659
Jan 28, 20262,060.002,060.002,035.002,050.001,813.460.49%71,054
Jan 27, 20262,045.002,070.002,020.002,040.001,804.62-0.24%184,766
Jan 26, 20261,986.002,050.001,985.002,045.001,809.042.71%151,114
Jan 23, 20261,940.002,020.001,940.001,991.001,761.272.63%180,463
Jan 22, 20261,939.001,961.001,919.001,940.001,716.150.05%56,723
Jan 21, 20261,939.001,940.001,914.001,939.001,715.27-40,805
Jan 20, 20261,922.001,944.001,910.001,939.001,715.270.88%37,883
Jan 19, 20261,919.001,925.001,910.001,922.001,700.230.16%38,503
Jan 16, 20261,915.001,935.001,908.001,919.001,697.580.16%62,629
Jan 15, 20261,894.001,930.001,881.001,916.001,694.921.16%23,821
Jan 14, 20261,875.001,925.001,810.001,894.001,675.460.42%66,940
Jan 13, 20261,911.001,914.001,833.001,886.001,668.38-1.31%71,718
Jan 12, 20261,910.001,924.001,896.001,911.001,690.500.58%57,845
Jan 9, 20261,897.001,930.001,897.001,900.001,680.77-0.99%55,094
Jan 8, 20261,954.001,954.001,909.001,919.001,697.58-1.24%58,094
Jan 7, 20261,965.001,965.001,920.001,943.001,718.81-0.87%65,283
Jan 6, 20261,955.001,960.001,935.001,960.001,733.850.62%42,522
Jan 5, 20261,951.001,955.001,926.001,948.001,723.23-0.15%58,511
Jan 2, 20261,946.001,965.001,922.001,951.001,725.880.26%43,525
Dec 30, 20251,938.001,953.001,935.001,946.001,721.46-9,443
Dec 29, 20251,972.001,977.001,945.001,946.001,721.46-1.32%36,416
Dec 26, 20251,995.002,015.001,951.001,972.001,744.460.05%33,859
Dec 24, 20251,997.002,000.001,959.001,971.001,743.58-1.30%38,948
Dec 23, 20251,998.002,025.001,966.001,997.001,766.580.91%77,246
Dec 22, 20251,960.002,020.001,960.001,979.001,750.651.07%70,208
Dec 19, 20251,925.001,965.001,925.001,958.001,732.081.71%12,791
Dec 18, 20251,965.001,965.001,921.001,925.001,702.88-1.43%49,221
Dec 17, 20251,950.001,960.001,936.001,953.001,727.650.57%14,998
Dec 16, 20251,978.001,989.001,934.001,942.001,717.92-1.82%44,527
Dec 15, 20251,992.002,010.001,972.001,978.001,749.77-0.70%38,328
Dec 12, 20251,952.001,997.001,952.001,992.001,762.150.76%31,538
Dec 11, 20251,960.001,980.001,953.001,977.001,748.881.23%17,033
Dec 10, 20251,960.001,985.001,906.001,953.001,727.65-0.91%26,029
Dec 9, 20251,984.001,998.001,923.001,971.001,743.58-0.66%43,515
Dec 8, 20251,969.001,985.001,957.001,984.001,755.080.76%29,963
Dec 5, 20251,962.001,974.001,939.001,969.001,741.810.41%39,781
Dec 4, 20252,000.002,000.001,961.001,961.001,734.73-1.85%28,758
Dec 3, 20251,985.002,000.001,979.001,998.001,767.460.86%17,330
Dec 2, 20252,030.002,030.001,963.001,981.001,752.420.51%48,696