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 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 |
| Sep 19, 2025 | 11,220.00 | 11,350.00 | 11,000.00 | 11,290.00 | 11,290.00 | -1.83% | 1,424 |
| Sep 18, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -3.28% | 565 |
| Sep 17, 2025 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | - | 308 |
| Sep 16, 2025 | 11,210.00 | 11,900.00 | 11,210.00 | 11,890.00 | 11,890.00 | 2.50% | 1,083 |
| Sep 15, 2025 | 11,600.00 | 11,650.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.43% | 608 |
| Sep 12, 2025 | 11,800.00 | 12,000.00 | 11,160.00 | 11,650.00 | 11,650.00 | 0.43% | 1,518 |
| Sep 11, 2025 | 11,760.00 | 11,800.00 | 11,170.00 | 11,600.00 | 11,600.00 | -1.36% | 263 |
| Sep 10, 2025 | 12,180.00 | 12,180.00 | 11,000.00 | 11,760.00 | 11,760.00 | 0.51% | 833 |
| Sep 9, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 1,872 |
| Sep 8, 2025 | 12,000.00 | 12,990.00 | 11,410.00 | 11,600.00 | 11,600.00 | -0.77% | 270 |
| Sep 5, 2025 | 11,500.00 | 11,690.00 | 11,500.00 | 11,690.00 | 11,690.00 | 2.54% | 3 |
| Sep 4, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.35% | 889 |
| Sep 3, 2025 | 11,190.00 | 11,470.00 | 10,810.00 | 11,440.00 | 11,440.00 | 2.23% | 139 |
| Sep 2, 2025 | 10,770.00 | 11,190.00 | 10,760.00 | 11,190.00 | 11,190.00 | - | 314 |
| Sep 1, 2025 | 11,200.00 | 11,200.00 | 10,950.00 | 11,190.00 | 11,190.00 | -0.09% | 80 |
| Aug 29, 2025 | 11,240.00 | 11,500.00 | 10,920.00 | 11,200.00 | 11,200.00 | - | 106 |
| Aug 28, 2025 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.36% | 18 |
| Aug 27, 2025 | 11,010.00 | 11,280.00 | 10,900.00 | 11,240.00 | 11,240.00 | -0.35% | 1,229 |
| Aug 26, 2025 | 11,270.00 | 11,320.00 | 11,010.00 | 11,280.00 | 11,280.00 | 0.09% | 42 |
| Aug 25, 2025 | 11,290.00 | 11,290.00 | 10,900.00 | 11,270.00 | 11,270.00 | -0.44% | 1,967 |
| Aug 22, 2025 | 11,590.00 | 11,590.00 | 11,060.00 | 11,320.00 | 11,320.00 | -1.74% | 1,063 |
| Aug 21, 2025 | 11,660.00 | 11,660.00 | 11,200.00 | 11,520.00 | 11,520.00 | -1.20% | 96 |
| Aug 20, 2025 | 11,680.00 | 11,680.00 | 11,100.00 | 11,660.00 | 11,660.00 | -0.17% | 1,274 |
| Aug 19, 2025 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | -0.09% | 1 |
| Aug 18, 2025 | 11,510.00 | 11,710.00 | 11,200.00 | 11,690.00 | 11,690.00 | -0.26% | 3,059 |
| Aug 14, 2025 | 11,590.00 | 11,870.00 | 11,350.00 | 11,720.00 | 11,720.00 | 1.12% | 1,443 |
| Aug 13, 2025 | 11,330.00 | 11,800.00 | 11,240.00 | 11,590.00 | 11,590.00 | -2.03% | 3,717 |
| Aug 12, 2025 | 11,500.00 | 11,970.00 | 11,330.00 | 11,830.00 | 11,830.00 | -1.17% | 406 |
| Aug 11, 2025 | 11,520.00 | 11,990.00 | 11,330.00 | 11,970.00 | 11,970.00 | -0.17% | 1,104 |
| Aug 8, 2025 | 12,000.00 | 12,000.00 | 11,990.00 | 11,990.00 | 11,990.00 | -3.15% | 301 |
| Aug 7, 2025 | 12,070.00 | 12,380.00 | 12,060.00 | 12,380.00 | 12,380.00 | -0.48% | 531 |
| Aug 6, 2025 | 12,500.00 | 12,500.00 | 12,000.00 | 12,440.00 | 12,440.00 | 0.48% | 8,359 |
| Aug 5, 2025 | 11,300.00 | 12,500.00 | 11,300.00 | 12,380.00 | 12,380.00 | 9.56% | 17,255 |
| Aug 4, 2025 | 10,500.00 | 11,320.00 | 10,500.00 | 11,300.00 | 11,300.00 | 2.17% | 3,448 |
| Aug 1, 2025 | 10,750.00 | 11,290.00 | 10,560.00 | 11,060.00 | 11,060.00 | -2.04% | 2,705 |
| Jul 31, 2025 | 10,710.00 | 11,330.00 | 10,700.00 | 11,290.00 | 11,290.00 | -0.53% | 1,363 |
| Jul 30, 2025 | 10,900.00 | 11,350.00 | 10,650.00 | 11,350.00 | 11,350.00 | 0.53% | 737 |
| Jul 29, 2025 | 11,340.00 | 11,340.00 | 10,700.00 | 11,290.00 | 11,290.00 | -0.44% | 90 |
| Jul 28, 2025 | 11,290.00 | 11,350.00 | 10,700.00 | 11,340.00 | 11,340.00 | 0.89% | 621 |
| Jul 25, 2025 | 10,600.00 | 11,290.00 | 10,600.00 | 11,240.00 | 11,240.00 | 2.65% | 481 |
| Jul 24, 2025 | 10,890.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | 0.46% | 156 |
| Jul 23, 2025 | 10,890.00 | 11,200.00 | 10,230.00 | 10,900.00 | 10,900.00 | 0.37% | 266 |
| Jul 22, 2025 | 10,300.00 | 10,880.00 | 10,300.00 | 10,860.00 | 10,860.00 | 5.44% | 1,288 |
| Jul 21, 2025 | 10,900.00 | 10,900.00 | 10,100.00 | 10,300.00 | 10,300.00 | -2.74% | 2,047 |
| Jul 18, 2025 | 10,230.00 | 10,680.00 | 10,230.00 | 10,590.00 | 10,590.00 | 3.52% | 1,380 |
| Jul 17, 2025 | 10,590.00 | 10,590.00 | 10,220.00 | 10,230.00 | 10,230.00 | -3.40% | 614 |
| Jul 16, 2025 | 10,540.00 | 10,590.00 | 10,200.00 | 10,590.00 | 10,590.00 | 0.47% | 811 |
| Jul 15, 2025 | 10,900.00 | 10,900.00 | 10,230.00 | 10,540.00 | 10,540.00 | -3.48% | 1,659 |
| Jul 14, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,920.00 | 10,920.00 | -0.73% | 141 |
| Jul 11, 2025 | 10,840.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 1.29% | 655 |
| Jul 10, 2025 | 10,890.00 | 10,890.00 | 10,800.00 | 10,860.00 | 10,860.00 | 0.28% | 241 |