iMBC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 4,310.00 | 4,490.00 | 4,055.00 | 4,080.00 | 4,080.00 | 1,323,118 |
| 2022-11-11 | 4,205.00 | 4,295.00 | 4,140.00 | 4,165.00 | 4,165.00 | 996,106 |
| 2022-11-10 | 4,260.00 | 4,460.00 | 4,150.00 | 4,190.00 | 4,190.00 | 3,277,930 |
| 2022-11-09 | 4,020.00 | 4,670.00 | 3,990.00 | 4,210.00 | 4,210.00 | 10,476,540 |
| 2022-11-08 | 3,890.00 | 3,985.00 | 3,890.00 | 3,960.00 | 3,960.00 | 364,595 |
| 2022-11-07 | 3,930.00 | 3,970.00 | 3,915.00 | 3,925.00 | 3,925.00 | 334,612 |
| 2022-11-04 | 3,785.00 | 4,000.00 | 3,785.00 | 3,930.00 | 3,930.00 | 1,015,387 |
| 2022-11-03 | 3,850.00 | 4,120.00 | 3,850.00 | 3,865.00 | 3,865.00 | 1,170,256 |
| 2022-11-02 | 4,010.00 | 4,015.00 | 3,815.00 | 3,875.00 | 3,875.00 | 670,115 |
| 2022-11-01 | 4,030.00 | 4,130.00 | 3,960.00 | 4,065.00 | 4,065.00 | 1,077,621 |
| 2022-10-31 | 4,110.00 | 4,150.00 | 3,935.00 | 4,015.00 | 4,015.00 | 1,278,849 |
| 2022-10-28 | 4,145.00 | 4,210.00 | 4,000.00 | 4,035.00 | 4,035.00 | 906,324 |
| 2022-10-27 | 4,205.00 | 4,250.00 | 4,165.00 | 4,165.00 | 4,165.00 | 572,875 |
| 2022-10-26 | 4,405.00 | 4,455.00 | 4,170.00 | 4,190.00 | 4,190.00 | 1,322,072 |
| 2022-10-25 | 4,430.00 | 4,485.00 | 4,165.00 | 4,485.00 | 4,485.00 | 2,229,111 |
| 2022-10-24 | 4,505.00 | 4,630.00 | 4,360.00 | 4,390.00 | 4,390.00 | 1,946,930 |
| 2022-10-21 | 4,530.00 | 4,670.00 | 4,360.00 | 4,455.00 | 4,455.00 | 2,913,251 |
| 2022-10-20 | 4,795.00 | 5,010.00 | 4,490.00 | 4,590.00 | 4,590.00 | 4,739,128 |
| 2022-10-19 | 4,910.00 | 5,120.00 | 4,750.00 | 4,760.00 | 4,760.00 | 7,887,514 |
| 2022-10-18 | 4,240.00 | 5,120.00 | 4,205.00 | 4,945.00 | 4,945.00 | 20,594,990 |
| 2022-10-17 | 4,360.00 | 4,445.00 | 4,075.00 | 4,220.00 | 4,220.00 | 1,901,979 |
| 2022-10-14 | 4,265.00 | 4,615.00 | 4,225.00 | 4,460.00 | 4,460.00 | 3,940,068 |
| 2022-10-13 | 4,105.00 | 4,735.00 | 4,030.00 | 4,400.00 | 4,400.00 | 17,603,090 |
| 2022-10-12 | 4,940.00 | 5,430.00 | 4,105.00 | 4,150.00 | 4,150.00 | 12,777,650 |
| 2022-10-11 | 4,325.00 | 5,340.00 | 4,260.00 | 4,945.00 | 4,945.00 | 23,976,881 |
| 2022-10-07 | 4,520.00 | 4,610.00 | 4,400.00 | 4,450.00 | 4,450.00 | 747,696 |
| 2022-10-06 | 4,330.00 | 4,595.00 | 4,325.00 | 4,520.00 | 4,520.00 | 952,607 |
| 2022-10-05 | 4,460.00 | 4,460.00 | 4,280.00 | 4,390.00 | 4,390.00 | 1,137,210 |
| 2022-10-04 | 4,530.00 | 4,870.00 | 4,355.00 | 4,520.00 | 4,520.00 | 7,901,852 |
| 2022-09-30 | 4,800.00 | 5,380.00 | 4,440.00 | 4,510.00 | 4,510.00 | 30,885,961 |
| 2022-09-29 | 4,130.00 | 5,090.00 | 3,605.00 | 4,480.00 | 4,480.00 | 36,926,887 |
| 2022-09-28 | 3,145.00 | 4,175.00 | 3,140.00 | 4,175.00 | 4,175.00 | 19,497,270 |
| 2022-09-27 | 3,220.00 | 3,760.00 | 3,085.00 | 3,215.00 | 3,215.00 | 5,113,774 |
| 2022-09-26 | 3,575.00 | 3,635.00 | 3,280.00 | 3,280.00 | 3,280.00 | 1,110,232 |
| 2022-09-23 | 3,945.00 | 4,130.00 | 3,545.00 | 3,600.00 | 3,600.00 | 7,600,491 |
| 2022-09-22 | 4,300.00 | 4,720.00 | 3,830.00 | 3,910.00 | 3,910.00 | 10,827,130 |
| 2022-09-21 | 3,265.00 | 4,230.00 | 3,205.00 | 4,230.00 | 4,230.00 | 13,739,080 |
| 2022-09-20 | 3,060.00 | 3,575.00 | 3,050.00 | 3,255.00 | 3,255.00 | 4,252,498 |
| 2022-09-19 | 3,055.00 | 3,460.00 | 2,985.00 | 3,090.00 | 3,090.00 | 1,257,502 |
| 2022-09-16 | 3,160.00 | 3,160.00 | 3,020.00 | 3,065.00 | 3,065.00 | 178,149 |
| 2022-09-15 | 3,205.00 | 3,235.00 | 3,050.00 | 3,185.00 | 3,185.00 | 112,257 |
| 2022-09-14 | 3,095.00 | 3,185.00 | 3,035.00 | 3,185.00 | 3,185.00 | 49,952 |
| 2022-09-13 | 3,080.00 | 3,165.00 | 3,065.00 | 3,145.00 | 3,145.00 | 115,387 |
| 2022-09-08 | 2,935.00 | 3,420.00 | 2,935.00 | 3,040.00 | 3,040.00 | 1,347,251 |
| 2022-09-07 | 3,145.00 | 3,145.00 | 2,900.00 | 2,900.00 | 2,900.00 | 122,200 |
| 2022-09-06 | 3,085.00 | 3,340.00 | 3,070.00 | 3,150.00 | 3,150.00 | 130,672 |
| 2022-09-05 | 3,110.00 | 3,125.00 | 3,045.00 | 3,120.00 | 3,120.00 | 42,263 |
| 2022-09-02 | 3,180.00 | 3,185.00 | 3,100.00 | 3,125.00 | 3,125.00 | 57,989 |
| 2022-09-01 | 3,215.00 | 3,220.00 | 3,150.00 | 3,185.00 | 3,185.00 | 34,416 |
| 2022-08-31 | 3,230.00 | 3,240.00 | 3,165.00 | 3,220.00 | 3,220.00 | 59,043 |
| 2022-08-30 | 3,130.00 | 3,235.00 | 3,115.00 | 3,230.00 | 3,230.00 | 64,444 |
| 2022-08-29 | 3,130.00 | 3,175.00 | 3,080.00 | 3,150.00 | 3,150.00 | 84,383 |
| 2022-08-26 | 3,250.00 | 3,290.00 | 3,180.00 | 3,185.00 | 3,185.00 | 56,549 |
| 2022-08-25 | 3,200.00 | 3,235.00 | 3,185.00 | 3,235.00 | 3,235.00 | 39,948 |
| 2022-08-24 | 3,130.00 | 3,185.00 | 3,130.00 | 3,180.00 | 3,180.00 | 35,286 |
| 2022-08-23 | 3,300.00 | 3,335.00 | 3,100.00 | 3,140.00 | 3,140.00 | 150,788 |
| 2022-08-22 | 3,425.00 | 3,455.00 | 3,250.00 | 3,320.00 | 3,320.00 | 112,118 |
| 2022-08-19 | 3,425.00 | 3,485.00 | 3,375.00 | 3,455.00 | 3,455.00 | 75,076 |
| 2022-08-18 | 3,430.00 | 3,450.00 | 3,365.00 | 3,425.00 | 3,425.00 | 46,341 |
| 2022-08-17 | 3,415.00 | 3,445.00 | 3,360.00 | 3,430.00 | 3,430.00 | 56,429 |
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.