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%WTI103.09▲ 3.64%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,095.003,120.003,050.003,100.003,100.0053,668
2024-01-293,110.003,130.003,030.003,095.003,095.0060,946
2024-01-263,085.003,110.003,060.003,095.003,095.0055,602
2024-01-253,085.003,115.003,035.003,085.003,085.0063,862
2024-01-243,095.003,140.003,070.003,090.003,090.0057,029
2024-01-233,115.003,195.003,080.003,125.003,125.0098,651
2024-01-223,100.003,125.003,045.003,115.003,115.0061,794
2024-01-193,065.003,110.003,015.003,080.003,080.0049,049
2024-01-183,040.003,090.003,015.003,065.003,065.0072,726
2024-01-173,165.003,165.003,030.003,070.003,070.00102,899
2024-01-163,170.003,185.003,090.003,170.003,170.00114,880
2024-01-153,185.003,190.003,100.003,190.003,190.0078,330
2024-01-123,205.003,220.003,150.003,190.003,190.00108,973
2024-01-113,200.003,230.003,185.003,205.003,205.0047,847
2024-01-103,160.003,220.003,160.003,200.003,200.0072,573
2024-01-093,165.003,195.003,150.003,190.003,190.0087,547
2024-01-083,165.003,190.003,140.003,160.003,160.0063,883
2024-01-053,155.003,220.003,135.003,165.003,165.0048,228
2024-01-043,140.003,155.003,110.003,155.003,155.0036,175
2024-01-033,165.003,185.003,140.003,155.003,155.0039,313
2024-01-023,135.003,175.003,115.003,165.003,165.0047,379
2023-12-283,120.003,195.003,110.003,145.003,145.0059,382
2023-12-273,115.003,130.003,025.003,120.003,120.00111,599
2023-12-263,150.003,195.003,080.003,115.003,115.00160,055
2023-12-223,175.003,195.003,145.003,170.003,170.00117,920
2023-12-213,200.003,205.003,105.003,180.003,180.00182,786
2023-12-203,210.003,215.003,160.003,200.003,200.00282,991
2023-12-193,250.003,260.003,185.003,185.003,185.00144,667
2023-12-183,250.003,265.003,195.003,240.003,240.00112,887
2023-12-153,200.003,255.003,180.003,235.003,235.0072,314
2023-12-143,240.003,260.003,150.003,195.003,195.00137,043
2023-12-133,280.003,295.003,210.003,235.003,235.00230,432
2023-12-123,240.003,285.003,200.003,285.003,285.00118,802
2023-12-113,185.003,350.003,185.003,250.003,250.00425,195
2023-12-083,240.003,250.003,185.003,205.003,205.0083,152
2023-12-073,225.003,225.003,185.003,220.003,220.0044,878
2023-12-063,200.003,250.003,160.003,205.003,205.00142,358
2023-12-053,235.003,250.003,155.003,225.003,225.00127,626
2023-12-043,200.003,350.003,165.003,235.003,235.00256,877
2023-12-013,200.003,215.003,155.003,200.003,200.0083,561
2023-11-303,120.003,225.003,110.003,220.003,220.00144,432
2023-11-293,080.003,270.003,075.003,150.003,150.00419,591
2023-11-283,085.003,125.003,085.003,095.003,095.0076,049
2023-11-273,145.003,200.003,090.003,105.003,105.00145,201
2023-11-243,125.003,190.003,095.003,150.003,150.00167,419
2023-11-233,105.003,150.003,095.003,130.003,130.0084,192
2023-11-223,115.003,155.003,090.003,125.003,125.00134,349
2023-11-213,145.003,145.003,105.003,115.003,115.0069,204
2023-11-203,065.003,140.003,065.003,120.003,120.00128,515
2023-11-173,120.003,190.003,100.003,100.003,100.00338,026
2023-11-163,080.003,200.003,060.003,145.003,145.00424,667
2023-11-153,075.003,250.003,050.003,085.003,085.00671,737
2023-11-142,975.003,080.002,975.003,065.003,065.00328,858
2023-11-133,050.003,090.002,980.002,985.002,985.00432,212
2023-11-102,895.003,435.002,860.003,050.003,050.003,253,207
2023-11-093,010.003,495.002,945.002,960.002,960.002,165,124
2023-11-082,995.003,050.002,955.003,010.003,010.0098,060
2023-11-072,990.003,005.002,920.002,990.002,990.00190,543
2023-11-062,980.002,995.002,940.002,985.002,985.00162,135
2023-11-032,900.002,975.002,870.002,950.002,950.00145,483
← NewerPage 12 of 21 · 1,228 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.