iMBC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,830.00 | 5,010.00 | 4,805.00 | 4,830.00 | 4,830.00 | 463,728 |
| 2021-11-22 | 5,090.00 | 5,160.00 | 4,750.00 | 4,830.00 | 4,830.00 | 1,009,476 |
| 2021-11-19 | 5,050.00 | 5,220.00 | 4,970.00 | 5,120.00 | 5,120.00 | 635,163 |
| 2021-11-18 | 5,230.00 | 5,330.00 | 5,030.00 | 5,050.00 | 5,050.00 | 765,391 |
| 2021-11-17 | 5,370.00 | 5,390.00 | 4,980.00 | 5,230.00 | 5,230.00 | 1,226,192 |
| 2021-11-16 | 5,280.00 | 5,440.00 | 5,220.00 | 5,370.00 | 5,370.00 | 966,779 |
| 2021-11-15 | 5,680.00 | 5,690.00 | 5,250.00 | 5,280.00 | 5,280.00 | 1,702,378 |
| 2021-11-12 | 5,780.00 | 5,790.00 | 5,400.00 | 5,570.00 | 5,570.00 | 2,479,440 |
| 2021-11-11 | 4,835.00 | 6,030.00 | 4,790.00 | 5,770.00 | 5,770.00 | 10,345,280 |
| 2021-11-10 | 4,810.00 | 5,010.00 | 4,755.00 | 4,790.00 | 4,790.00 | 659,545 |
| 2021-11-09 | 4,770.00 | 4,870.00 | 4,635.00 | 4,805.00 | 4,805.00 | 745,628 |
| 2021-11-08 | 4,555.00 | 4,915.00 | 4,555.00 | 4,770.00 | 4,770.00 | 862,710 |
| 2021-11-05 | 5,150.00 | 5,150.00 | 3,900.00 | 4,615.00 | 4,615.00 | 2,018,024 |
| 2021-11-04 | 5,390.00 | 5,580.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,388,901 |
| 2021-11-03 | 5,190.00 | 5,810.00 | 5,140.00 | 5,450.00 | 5,450.00 | 5,446,211 |
| 2021-11-02 | 4,700.00 | 5,230.00 | 4,700.00 | 5,140.00 | 5,140.00 | 3,308,178 |
| 2021-11-01 | 4,615.00 | 4,810.00 | 4,600.00 | 4,700.00 | 4,700.00 | 612,995 |
| 2021-10-29 | 4,670.00 | 4,670.00 | 4,555.00 | 4,600.00 | 4,600.00 | 237,831 |
| 2021-10-28 | 4,760.00 | 4,760.00 | 4,590.00 | 4,590.00 | 4,590.00 | 343,173 |
| 2021-10-27 | 4,840.00 | 4,840.00 | 4,715.00 | 4,800.00 | 4,800.00 | 163,432 |
| 2021-10-26 | 4,725.00 | 4,875.00 | 4,590.00 | 4,820.00 | 4,820.00 | 325,444 |
| 2021-10-25 | 4,905.00 | 4,910.00 | 4,555.00 | 4,660.00 | 4,660.00 | 448,660 |
| 2021-10-22 | 4,910.00 | 4,910.00 | 4,700.00 | 4,790.00 | 4,790.00 | 319,098 |
| 2021-10-21 | 4,900.00 | 5,040.00 | 4,830.00 | 4,845.00 | 4,845.00 | 590,921 |
| 2021-10-20 | 4,845.00 | 4,980.00 | 4,825.00 | 4,855.00 | 4,855.00 | 457,103 |
| 2021-10-19 | 4,850.00 | 4,950.00 | 4,755.00 | 4,895.00 | 4,895.00 | 375,631 |
| 2021-10-18 | 4,780.00 | 4,915.00 | 4,660.00 | 4,800.00 | 4,800.00 | 549,862 |
| 2021-10-15 | 4,505.00 | 4,800.00 | 4,470.00 | 4,775.00 | 4,775.00 | 1,089,691 |
| 2021-10-14 | 4,480.00 | 4,515.00 | 4,410.00 | 4,450.00 | 4,450.00 | 195,869 |
← NewerPage 21 of 21 · 1,229 trading days
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.