See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-095,080.005,340.004,670.004,850.004,850.007,989,383
2023-02-084,580.004,610.004,460.004,580.004,580.00787,510
2023-02-074,565.004,725.004,560.004,585.004,585.00924,762
2023-02-064,445.004,710.004,445.004,585.004,585.001,771,530
2023-02-034,410.004,510.004,375.004,435.004,435.00771,998
2023-02-024,450.004,690.004,360.004,520.004,520.002,191,180
2023-02-014,400.004,430.004,255.004,380.004,380.001,592,580
2023-01-314,420.004,720.004,355.004,640.004,640.004,760,758
2023-01-304,120.004,860.004,120.004,465.004,465.009,032,868
2023-01-273,810.004,400.003,810.004,300.004,300.007,833,037
2023-01-263,805.003,845.003,730.003,770.003,770.00974,998
2023-01-253,535.004,030.003,530.003,800.003,800.0010,070,385
2023-01-203,510.003,745.003,450.003,450.003,450.001,562,447
2023-01-193,540.003,575.003,450.003,485.003,485.00276,929
2023-01-183,580.003,640.003,510.003,540.003,540.00425,539
2023-01-173,440.003,745.003,380.003,575.003,575.001,699,138
2023-01-163,445.003,485.003,420.003,445.003,445.00252,511
2023-01-133,390.003,445.003,355.003,435.003,435.00346,243
2023-01-123,385.003,495.003,320.003,330.003,330.00516,866
2023-01-113,335.003,355.003,305.003,345.003,345.00121,318
2023-01-103,320.003,350.003,295.003,300.003,300.00153,567
2023-01-093,285.003,350.003,285.003,320.003,320.00116,076
2023-01-063,320.003,330.003,230.003,285.003,285.00159,130
2023-01-053,195.003,330.003,195.003,280.003,280.00145,282
2023-01-043,170.003,240.003,145.003,240.003,240.00100,723
2023-01-033,015.003,175.003,015.003,175.003,175.00201,948
2023-01-023,220.003,285.003,095.003,095.003,095.00210,365
2022-12-293,185.003,325.003,065.003,220.003,220.00308,745
2022-12-283,200.003,350.003,195.003,240.003,240.00125,062
2022-12-273,230.003,255.003,135.003,200.003,200.00301,104
2022-12-263,260.003,355.003,250.003,285.003,285.00218,012
2022-12-233,370.003,425.003,215.003,285.003,285.00451,470
2022-12-223,355.003,440.003,340.003,370.003,370.00198,386
2022-12-213,425.003,470.003,355.003,355.003,355.00275,694
2022-12-203,570.003,660.003,410.003,410.003,410.00584,181
2022-12-193,505.003,650.003,490.003,530.003,530.00507,558
2022-12-163,430.003,770.003,405.003,505.003,505.001,174,047
2022-12-153,565.003,630.003,475.003,505.003,505.00189,172
2022-12-143,590.003,640.003,395.003,565.003,565.00286,549
2022-12-133,625.003,750.003,575.003,590.003,590.00207,838
2022-12-123,500.003,800.003,495.003,660.003,660.00791,112
2022-12-093,490.003,580.003,485.003,545.003,545.00191,448
2022-12-083,600.003,630.003,410.003,500.003,500.00293,891
2022-12-073,510.003,675.003,510.003,595.003,595.00268,896
2022-12-063,630.003,700.003,605.003,605.003,605.00328,944
2022-12-053,750.003,835.003,705.003,715.003,715.00290,245
2022-12-023,850.003,915.003,745.003,750.003,750.00411,303
2022-12-013,855.003,905.003,840.003,855.003,855.00257,979
2022-11-303,900.003,920.003,830.003,850.003,850.00379,558
2022-11-293,840.003,965.003,840.003,900.003,900.00258,612
2022-11-283,930.003,950.003,845.003,860.003,860.00499,020
2022-11-254,200.004,200.003,905.003,985.003,985.00450,381
2022-11-244,200.004,220.004,095.004,160.004,160.00421,034
2022-11-234,150.004,295.004,140.004,185.004,185.001,366,790
2022-11-223,895.004,280.003,855.004,150.004,150.002,756,530
2022-11-213,890.004,125.003,855.003,995.003,995.001,048,419
2022-11-183,825.004,205.003,745.003,885.003,885.001,626,218
2022-11-174,045.004,085.003,855.003,865.003,865.00596,858
2022-11-164,085.004,180.004,055.004,090.004,090.00584,554
2022-11-154,065.004,170.004,040.004,085.004,085.00527,020
← NewerPage 16 of 21 · 1,229 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.