iMBC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,230.00 | 4,340.00 | 4,140.00 | 4,280.00 | 4,280.00 | 125,572 |
| 2022-05-18 | 4,360.00 | 4,360.00 | 4,220.00 | 4,320.00 | 4,320.00 | 121,111 |
| 2022-05-17 | 4,330.00 | 4,330.00 | 4,240.00 | 4,300.00 | 4,300.00 | 138,723 |
| 2022-05-16 | 4,245.00 | 4,380.00 | 4,240.00 | 4,290.00 | 4,290.00 | 124,856 |
| 2022-05-13 | 4,195.00 | 4,245.00 | 4,165.00 | 4,230.00 | 4,230.00 | 70,427 |
| 2022-05-12 | 4,180.00 | 4,210.00 | 4,085.00 | 4,195.00 | 4,195.00 | 117,625 |
| 2022-05-11 | 4,245.00 | 4,270.00 | 4,200.00 | 4,220.00 | 4,220.00 | 53,359 |
| 2022-05-10 | 4,060.00 | 4,245.00 | 4,030.00 | 4,245.00 | 4,245.00 | 147,549 |
| 2022-05-09 | 4,250.00 | 4,310.00 | 4,060.00 | 4,200.00 | 4,200.00 | 173,897 |
| 2022-05-06 | 4,335.00 | 4,385.00 | 4,250.00 | 4,300.00 | 4,300.00 | 134,101 |
| 2022-05-04 | 4,460.00 | 4,480.00 | 4,350.00 | 4,395.00 | 4,395.00 | 119,346 |
| 2022-05-03 | 4,385.00 | 4,465.00 | 4,320.00 | 4,400.00 | 4,400.00 | 205,733 |
| 2022-05-02 | 4,350.00 | 4,460.00 | 4,295.00 | 4,370.00 | 4,370.00 | 176,793 |
| 2022-04-29 | 4,340.00 | 4,530.00 | 4,330.00 | 4,380.00 | 4,380.00 | 318,620 |
| 2022-04-28 | 4,315.00 | 4,390.00 | 4,280.00 | 4,340.00 | 4,340.00 | 264,272 |
| 2022-04-27 | 4,310.00 | 4,345.00 | 4,200.00 | 4,315.00 | 4,315.00 | 541,072 |
| 2022-04-26 | 4,565.00 | 4,570.00 | 4,175.00 | 4,390.00 | 4,390.00 | 560,266 |
| 2022-04-25 | 4,725.00 | 4,735.00 | 4,450.00 | 4,500.00 | 4,500.00 | 1,212,924 |
| 2022-04-22 | 4,930.00 | 5,420.00 | 4,870.00 | 4,925.00 | 4,925.00 | 3,969,552 |
| 2022-04-21 | 5,070.00 | 5,100.00 | 4,755.00 | 4,870.00 | 4,870.00 | 674,730 |
| 2022-04-20 | 5,250.00 | 5,250.00 | 5,000.00 | 5,030.00 | 5,030.00 | 540,159 |
| 2022-04-19 | 5,200.00 | 5,210.00 | 4,950.00 | 5,060.00 | 5,060.00 | 499,809 |
| 2022-04-18 | 4,945.00 | 5,220.00 | 4,860.00 | 5,130.00 | 5,130.00 | 1,382,058 |
| 2022-04-15 | 5,060.00 | 5,070.00 | 4,850.00 | 4,850.00 | 4,850.00 | 1,113,909 |
| 2022-04-14 | 5,260.00 | 5,260.00 | 5,120.00 | 5,160.00 | 5,160.00 | 753,592 |
| 2022-04-13 | 4,855.00 | 5,270.00 | 4,820.00 | 5,170.00 | 5,170.00 | 2,136,053 |
| 2022-04-12 | 4,890.00 | 4,950.00 | 4,730.00 | 4,840.00 | 4,840.00 | 746,971 |
| 2022-04-11 | 4,690.00 | 4,940.00 | 4,570.00 | 4,925.00 | 4,925.00 | 1,696,222 |
| 2022-04-08 | 4,520.00 | 4,590.00 | 4,455.00 | 4,510.00 | 4,510.00 | 277,391 |
| 2022-04-07 | 4,725.00 | 4,850.00 | 4,530.00 | 4,635.00 | 4,635.00 | 344,487 |
| 2022-04-06 | 4,755.00 | 4,875.00 | 4,700.00 | 4,770.00 | 4,770.00 | 628,089 |
| 2022-04-05 | 4,695.00 | 4,855.00 | 4,640.00 | 4,755.00 | 4,755.00 | 998,795 |
| 2022-04-04 | 4,430.00 | 4,610.00 | 4,355.00 | 4,585.00 | 4,585.00 | 721,349 |
| 2022-04-01 | 4,300.00 | 4,495.00 | 4,290.00 | 4,400.00 | 4,400.00 | 349,199 |
| 2022-03-31 | 4,300.00 | 4,365.00 | 4,290.00 | 4,320.00 | 4,320.00 | 104,611 |
| 2022-03-30 | 4,365.00 | 4,450.00 | 4,290.00 | 4,305.00 | 4,305.00 | 168,217 |
| 2022-03-29 | 4,320.00 | 4,460.00 | 4,285.00 | 4,330.00 | 4,330.00 | 177,883 |
| 2022-03-28 | 4,475.00 | 4,600.00 | 4,235.00 | 4,310.00 | 4,310.00 | 1,076,415 |
| 2022-03-25 | 4,440.00 | 4,575.00 | 4,430.00 | 4,535.00 | 4,535.00 | 260,393 |
| 2022-03-24 | 4,525.00 | 4,545.00 | 4,350.00 | 4,415.00 | 4,415.00 | 450,184 |
| 2022-03-23 | 4,570.00 | 4,610.00 | 4,495.00 | 4,555.00 | 4,555.00 | 493,453 |
| 2022-03-22 | 4,440.00 | 4,930.00 | 4,435.00 | 4,550.00 | 4,550.00 | 5,353,392 |
| 2022-03-21 | 4,440.00 | 4,500.00 | 4,390.00 | 4,390.00 | 4,390.00 | 90,639 |
| 2022-03-18 | 4,400.00 | 4,465.00 | 4,320.00 | 4,440.00 | 4,440.00 | 85,499 |
| 2022-03-17 | 4,235.00 | 4,470.00 | 4,220.00 | 4,425.00 | 4,425.00 | 277,101 |
| 2022-03-16 | 4,245.00 | 4,315.00 | 4,140.00 | 4,230.00 | 4,230.00 | 154,459 |
| 2022-03-15 | 4,185.00 | 4,280.00 | 4,125.00 | 4,190.00 | 4,190.00 | 77,077 |
| 2022-03-14 | 4,280.00 | 4,295.00 | 4,145.00 | 4,225.00 | 4,225.00 | 106,053 |
| 2022-03-11 | 4,055.00 | 4,245.00 | 4,045.00 | 4,205.00 | 4,205.00 | 182,425 |
| 2022-03-10 | 4,245.00 | 4,300.00 | 3,985.00 | 4,035.00 | 4,035.00 | 329,465 |
| 2022-03-08 | 4,290.00 | 4,365.00 | 4,185.00 | 4,245.00 | 4,245.00 | 75,747 |
| 2022-03-07 | 4,375.00 | 4,450.00 | 4,290.00 | 4,330.00 | 4,330.00 | 70,654 |
| 2022-03-04 | 4,430.00 | 4,460.00 | 4,330.00 | 4,380.00 | 4,380.00 | 59,290 |
| 2022-03-03 | 4,400.00 | 4,460.00 | 4,380.00 | 4,460.00 | 4,460.00 | 79,726 |
| 2022-03-02 | 4,225.00 | 4,385.00 | 4,225.00 | 4,375.00 | 4,375.00 | 99,633 |
| 2022-02-28 | 4,150.00 | 4,295.00 | 4,140.00 | 4,245.00 | 4,245.00 | 71,872 |
| 2022-02-25 | 4,085.00 | 4,250.00 | 4,085.00 | 4,170.00 | 4,170.00 | 66,472 |
| 2022-02-24 | 4,220.00 | 4,260.00 | 3,970.00 | 4,045.00 | 4,045.00 | 133,493 |
| 2022-02-23 | 4,170.00 | 4,265.00 | 4,105.00 | 4,220.00 | 4,220.00 | 96,020 |
| 2022-02-22 | 4,235.00 | 4,270.00 | 4,085.00 | 4,210.00 | 4,210.00 | 73,371 |
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.