See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.58▲ 1.12%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,085.003,115.003,060.003,115.003,115.0035,345
2024-04-263,065.003,100.003,040.003,090.003,090.0063,246
2024-04-253,145.003,145.003,065.003,065.003,065.00109,228
2024-04-243,130.003,140.003,100.003,130.003,130.0044,369
2024-04-233,130.003,155.003,090.003,135.003,135.0081,827
2024-04-223,125.003,155.003,080.003,130.003,130.00187,747
2024-04-193,190.003,205.003,060.003,125.003,125.00256,313
2024-04-183,050.003,250.003,030.003,215.003,215.00546,793
2024-04-173,065.003,200.003,010.003,060.003,060.00197,926
2024-04-163,050.003,055.002,970.003,010.003,010.0052,315
2024-04-153,060.003,120.003,010.003,050.003,050.0056,459
2024-04-123,100.003,100.003,050.003,085.003,085.0059,525
2024-04-113,100.003,100.003,040.003,065.003,065.0061,229
2024-04-093,085.003,150.003,075.003,110.003,110.00112,210
2024-04-083,130.003,155.003,090.003,135.003,135.0068,162
2024-04-053,150.003,160.003,100.003,160.003,160.0066,665
2024-04-043,160.003,160.003,085.003,155.003,155.0065,298
2024-04-033,165.003,180.003,120.003,140.003,140.0052,614
2024-04-023,185.003,185.003,140.003,165.003,165.0048,333
2024-04-013,175.003,185.003,150.003,170.003,170.0032,290
2024-03-293,170.003,190.003,145.003,180.003,180.0053,589
2024-03-283,175.003,200.003,155.003,170.003,170.0090,025
2024-03-273,200.003,250.003,150.003,205.003,205.00136,473
2024-03-263,210.003,210.003,160.003,170.003,170.0085,263
2024-03-253,240.003,270.003,180.003,210.003,210.0078,995
2024-03-223,240.003,245.003,190.003,245.003,245.00136,833
2024-03-213,230.003,260.003,190.003,240.003,240.00176,545
2024-03-203,265.003,265.003,195.003,235.003,235.00279,120
2024-03-193,300.003,300.003,250.003,280.003,280.0082,258
2024-03-183,285.003,325.003,255.003,300.003,300.00153,860
2024-03-153,270.003,295.003,230.003,285.003,285.0077,632
2024-03-143,290.003,300.003,235.003,270.003,270.00126,242
2024-03-133,195.003,230.003,175.003,225.003,225.0090,337
2024-03-123,215.003,220.003,170.003,195.003,195.00179,334
2024-03-113,435.003,450.003,200.003,220.003,220.00802,656
2024-03-083,175.003,230.003,165.003,195.003,195.0077,717
2024-03-073,240.003,260.003,155.003,170.003,170.00169,890
2024-03-063,220.003,250.003,195.003,240.003,240.0057,555
2024-03-053,235.003,275.003,190.003,235.003,235.00133,052
2024-03-043,310.003,340.003,225.003,270.003,270.00155,601
2024-02-293,325.003,340.003,290.003,310.003,310.00214,325
2024-02-283,270.003,385.003,210.003,385.003,385.00400,800
2024-02-273,310.003,330.003,265.003,270.003,270.00151,684
2024-02-263,250.003,390.003,230.003,310.003,310.00474,466
2024-02-233,255.003,280.003,195.003,250.003,250.00121,591
2024-02-223,235.003,255.003,220.003,255.003,255.0069,449
2024-02-213,275.003,275.003,215.003,255.003,255.0077,390
2024-02-203,265.003,285.003,210.003,275.003,275.0087,277
2024-02-193,290.003,300.003,250.003,265.003,265.0081,763
2024-02-163,250.003,300.003,230.003,290.003,290.00169,457
2024-02-153,250.003,280.003,190.003,245.003,245.0093,824
2024-02-143,240.003,270.003,200.003,250.003,250.0071,433
2024-02-133,240.003,245.003,195.003,245.003,245.00123,247
2024-02-083,240.003,270.003,195.003,245.003,245.00126,444
2024-02-073,275.003,305.003,230.003,270.003,270.00133,310
2024-02-063,290.003,305.003,235.003,290.003,290.00114,779
2024-02-053,285.003,305.003,220.003,280.003,280.00189,284
2024-02-023,230.003,300.003,220.003,285.003,285.00242,539
2024-02-013,105.003,240.003,100.003,225.003,225.00520,947
2024-01-313,075.003,110.003,045.003,100.003,100.00102,932
← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.