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%WTI103.60▲ 4.15%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,410.003,410.003,320.003,330.003,330.0049,172
2023-08-013,420.003,475.003,335.003,410.003,410.00175,197
2023-07-313,310.003,440.003,260.003,400.003,400.00320,543
2023-07-283,160.003,350.003,145.003,265.003,265.00256,331
2023-07-272,960.003,185.002,960.003,155.003,155.00151,652
2023-07-263,065.003,105.002,945.003,050.003,050.00239,812
2023-07-253,050.003,135.003,030.003,115.003,115.0085,998
2023-07-243,205.003,205.003,080.003,080.003,080.00128,407
2023-07-213,235.003,235.003,180.003,225.003,225.0067,627
2023-07-203,185.003,250.003,165.003,240.003,240.00116,088
2023-07-193,245.003,245.003,200.003,210.003,210.0086,853
2023-07-183,215.003,345.003,200.003,240.003,240.0085,109
2023-07-173,245.003,265.003,205.003,235.003,235.0075,207
2023-07-143,310.003,335.003,245.003,270.003,270.0095,307
2023-07-133,210.003,360.003,200.003,310.003,310.00119,259
2023-07-123,305.003,320.003,200.003,210.003,210.00195,676
2023-07-113,275.003,335.003,265.003,305.003,305.0051,354
2023-07-103,295.003,320.003,245.003,310.003,310.0053,262
2023-07-073,250.003,390.003,200.003,275.003,275.00128,394
2023-07-063,380.003,405.003,265.003,265.003,265.00255,218
2023-07-053,485.003,485.003,365.003,420.003,420.00126,414
2023-07-043,560.003,565.003,430.003,485.003,485.00305,846
2023-07-033,360.003,490.003,360.003,490.003,490.00115,204
2023-06-303,380.003,475.003,360.003,460.003,460.0099,348
2023-06-293,520.003,525.003,365.003,375.003,375.00199,502
2023-06-283,500.003,580.003,495.003,550.003,550.00109,023
2023-06-273,500.003,545.003,440.003,540.003,540.00207,583
2023-06-263,555.003,555.003,450.003,535.003,535.00121,438
2023-06-233,580.003,595.003,480.003,555.003,555.00108,586
2023-06-223,530.003,585.003,525.003,570.003,570.00108,143
2023-06-213,550.003,600.003,515.003,570.003,570.0074,432
2023-06-203,455.003,600.003,440.003,560.003,560.00185,147
2023-06-193,540.003,540.003,440.003,475.003,475.00146,947
2023-06-163,495.003,550.003,480.003,540.003,540.0075,973
2023-06-153,470.003,540.003,470.003,495.003,495.00100,888
2023-06-143,575.003,600.003,460.003,485.003,485.00224,400
2023-06-133,530.003,610.003,530.003,585.003,585.00183,276
2023-06-123,555.003,575.003,520.003,560.003,560.00135,368
2023-06-093,595.003,615.003,545.003,555.003,555.00162,771
2023-06-083,500.003,615.003,500.003,595.003,595.00268,855
2023-06-073,475.003,555.003,445.003,550.003,550.00220,447
2023-06-053,480.003,500.003,450.003,470.003,470.00116,176
2023-06-023,495.003,495.003,455.003,480.003,480.0068,056
2023-06-013,495.003,495.003,435.003,480.003,480.00106,720
2023-05-313,490.003,520.003,430.003,475.003,475.00106,670
2023-05-303,425.003,500.003,415.003,490.003,490.00117,528
2023-05-263,440.003,460.003,385.003,405.003,405.0061,728
2023-05-253,480.003,495.003,420.003,440.003,440.0066,291
2023-05-243,445.003,520.003,445.003,480.003,480.0060,604
2023-05-233,440.003,490.003,440.003,480.003,480.0077,525
2023-05-223,500.003,505.003,445.003,465.003,465.0096,418
2023-05-193,475.003,510.003,455.003,495.003,495.0099,866
2023-05-183,430.003,480.003,420.003,455.003,455.00105,397
2023-05-173,300.003,435.003,300.003,415.003,415.00167,856
2023-05-163,280.003,370.003,280.003,300.003,300.0096,394
2023-05-153,350.003,420.003,295.003,320.003,320.00136,005
2023-05-123,405.003,425.003,360.003,370.003,370.0097,359
2023-05-113,370.003,435.003,365.003,425.003,425.0087,699
2023-05-103,430.003,435.003,380.003,390.003,390.0095,172
2023-05-093,410.003,435.003,380.003,395.003,395.00153,948
← NewerPage 14 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.