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%WTI103.01▲ 3.56%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,450.003,510.003,420.003,445.003,445.00105,285
2023-05-043,420.003,510.003,410.003,420.003,420.00129,646
2023-05-033,410.003,525.003,410.003,450.003,450.0091,214
2023-05-023,380.003,460.003,370.003,435.003,435.00129,033
2023-04-283,435.003,485.003,410.003,420.003,420.00126,137
2023-04-273,455.003,485.003,400.003,450.003,450.00103,439
2023-04-263,455.003,580.003,430.003,460.003,460.00108,568
2023-04-253,490.003,550.003,455.003,510.003,510.00141,716
2023-04-243,570.003,620.003,500.003,510.003,510.00162,033
2023-04-213,640.003,650.003,565.003,615.003,615.00149,171
2023-04-203,790.003,790.003,640.003,660.003,660.00200,670
2023-04-193,760.003,795.003,700.003,795.003,795.00128,280
2023-04-183,800.003,830.003,700.003,760.003,760.00197,767
2023-04-173,780.003,830.003,780.003,830.003,830.00204,364
2023-04-143,760.003,830.003,755.003,820.003,820.00239,035
2023-04-133,730.003,785.003,690.003,765.003,765.00197,154
2023-04-123,700.003,785.003,640.003,765.003,765.00244,343
2023-04-113,665.003,750.003,610.003,710.003,710.00228,914
2023-04-103,740.003,770.003,650.003,665.003,665.00322,134
2023-04-073,700.003,820.003,610.003,795.003,795.00536,363
2023-04-063,780.003,780.003,650.003,700.003,700.00489,852
2023-04-053,610.004,120.003,600.003,780.003,780.008,194,543
2023-04-043,520.003,675.003,520.003,600.003,600.00517,869
2023-04-033,535.003,545.003,485.003,500.003,500.00114,948
2023-03-313,630.003,640.003,495.003,535.003,535.00230,256
2023-03-303,635.003,655.003,575.003,630.003,630.00208,390
2023-03-293,590.003,630.003,520.003,625.003,625.00188,927
2023-03-283,450.003,650.003,450.003,590.003,590.00215,905
2023-03-273,515.003,540.003,420.003,460.003,460.00181,780
2023-03-243,465.003,545.003,465.003,515.003,515.00143,969
2023-03-233,490.003,535.003,460.003,465.003,465.00189,160
2023-03-223,570.003,605.003,500.003,540.003,540.00119,613
2023-03-213,595.003,650.003,550.003,565.003,565.00145,386
2023-03-203,595.003,670.003,565.003,610.003,610.00238,777
2023-03-173,505.003,600.003,505.003,595.003,595.00359,379
2023-03-163,475.003,565.003,450.003,485.003,485.00283,759
2023-03-153,460.003,550.003,450.003,515.003,515.00213,216
2023-03-143,500.003,565.003,390.003,415.003,415.00298,154
2023-03-133,550.003,575.003,445.003,570.003,570.00440,978
2023-03-103,845.003,855.003,610.003,610.003,610.00676,356
2023-03-094,000.004,080.003,855.003,885.003,885.00679,977
2023-03-083,805.004,450.003,740.003,990.003,990.0010,608,520
2023-03-073,840.003,895.003,725.003,855.003,855.00292,954
2023-03-063,700.003,830.003,660.003,820.003,820.00407,400
2023-03-033,640.003,700.003,625.003,665.003,665.00308,496
2023-03-023,695.003,735.003,570.003,630.003,630.00626,234
2023-02-283,710.003,800.003,670.003,700.003,700.00254,514
2023-02-273,760.003,795.003,665.003,715.003,715.00329,768
2023-02-243,925.003,970.003,765.003,765.003,765.00417,829
2023-02-234,000.004,030.003,915.003,925.003,925.00413,518
2023-02-223,895.004,085.003,820.004,025.004,025.00838,146
2023-02-213,905.004,010.003,810.003,905.003,905.00548,333
2023-02-203,995.004,000.003,880.003,900.003,900.00299,139
2023-02-173,905.004,030.003,870.003,885.003,885.00468,244
2023-02-164,000.004,060.003,920.003,995.003,995.00880,039
2023-02-154,350.004,370.004,060.004,090.004,090.00919,331
2023-02-144,315.004,455.004,310.004,380.004,380.00765,197
2023-02-134,490.004,490.004,260.004,340.004,340.00991,730
2023-02-104,860.004,995.004,480.004,500.004,500.001,797,289
2023-02-095,080.005,340.004,670.004,850.004,850.007,989,383
← NewerPage 15 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.