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%WTI103.27▲ 3.82%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-214,240.004,295.004,180.004,270.004,270.0042,349
2022-02-184,170.004,295.004,170.004,250.004,250.0060,992
2022-02-174,225.004,450.004,195.004,315.004,315.00132,554
2022-02-164,005.004,230.004,005.004,225.004,225.00111,086
2022-02-154,010.004,160.003,955.003,975.003,975.00176,542
2022-02-144,220.004,300.004,010.004,090.004,090.00170,830
2022-02-114,360.004,465.004,305.004,305.004,305.0075,651
2022-02-104,470.004,565.004,410.004,435.004,435.0099,224
2022-02-094,370.004,475.004,360.004,470.004,470.00112,547
2022-02-084,355.004,445.004,320.004,365.004,365.00120,322
2022-02-074,490.004,505.004,395.004,400.004,400.00109,131
2022-02-044,490.004,540.004,420.004,480.004,480.0055,642
2022-02-034,435.004,550.004,435.004,490.004,490.0037,695
2022-01-284,365.004,505.004,270.004,370.004,370.00144,092
2022-01-274,575.004,700.004,315.004,315.004,315.00168,725
2022-01-264,475.004,650.004,410.004,575.004,575.00204,910
2022-01-254,695.004,785.004,380.004,575.004,575.00407,298
2022-01-244,860.004,880.004,695.004,695.004,695.00150,352
2022-01-214,850.004,895.004,790.004,880.004,880.00103,006
2022-01-204,750.004,890.004,750.004,890.004,890.00129,371
2022-01-194,875.004,875.004,700.004,810.004,810.00167,953
2022-01-184,820.004,950.004,775.004,875.004,875.00166,579
2022-01-174,845.004,915.004,680.004,865.004,865.00147,025
2022-01-144,840.004,885.004,800.004,845.004,845.00113,276
2022-01-134,810.004,850.004,785.004,830.004,830.0090,205
2022-01-124,745.004,820.004,740.004,810.004,810.0080,720
2022-01-114,760.004,770.004,560.004,745.004,745.00215,616
2022-01-104,790.004,900.004,705.004,730.004,730.00105,208
2022-01-074,705.004,845.004,705.004,810.004,810.0070,484
2022-01-064,780.004,885.004,700.004,705.004,705.00251,705
2022-01-054,975.004,995.004,880.004,885.004,885.00446,831
2022-01-044,990.005,020.004,890.004,930.004,930.00276,124
2022-01-034,955.005,070.004,850.005,040.005,040.00560,679
2021-12-304,695.004,920.004,645.004,905.004,905.00299,694
2021-12-294,615.004,740.004,610.004,650.004,650.00143,593
2021-12-284,650.004,650.004,595.004,610.004,610.00173,953
2021-12-274,715.004,755.004,610.004,610.004,610.00196,885
2021-12-244,800.004,800.004,690.004,715.004,715.00150,297
2021-12-234,795.004,795.004,695.004,720.004,720.00278,367
2021-12-224,600.004,995.004,600.004,785.004,785.00783,678
2021-12-214,520.004,605.004,485.004,595.004,595.00359,224
2021-12-204,650.004,675.004,495.004,520.004,520.00360,094
2021-12-174,675.004,790.004,640.004,700.004,700.00252,970
2021-12-164,730.004,790.004,650.004,675.004,675.00169,085
2021-12-154,825.004,885.004,685.004,690.004,690.00182,249
2021-12-144,930.004,990.004,830.004,860.004,860.00120,884
2021-12-134,880.005,150.004,800.004,930.004,930.00432,550
2021-12-104,980.004,980.004,840.004,915.004,915.00137,048
2021-12-094,820.004,965.004,800.004,930.004,930.00186,052
2021-12-084,875.004,915.004,815.004,815.004,815.00160,262
2021-12-074,905.004,920.004,785.004,865.004,865.00132,242
2021-12-064,675.004,970.004,645.004,845.004,845.00265,791
2021-12-034,675.004,830.004,660.004,790.004,790.00249,565
2021-12-024,685.004,720.004,580.004,640.004,640.00217,691
2021-12-014,535.004,660.004,435.004,610.004,610.00286,553
2021-11-304,670.004,750.004,510.004,535.004,535.00473,254
2021-11-294,500.004,900.004,500.004,620.004,620.00556,770
2021-11-264,970.005,010.004,765.004,815.004,815.00376,154
2021-11-254,985.005,040.004,920.004,970.004,970.00247,838
2021-11-244,830.005,010.004,830.004,980.004,980.00299,853
← NewerPage 20 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.