IMB Dx, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 17,070.00 | 17,630.00 | 16,440.00 | 16,680.00 | 16,680.00 | 659,655 |
| 2024-07-29 | 17,470.00 | 18,100.00 | 16,800.00 | 17,130.00 | 17,130.00 | 1,160,854 |
| 2024-07-26 | 15,800.00 | 18,800.00 | 15,010.00 | 18,300.00 | 18,300.00 | 3,789,803 |
| 2024-07-25 | 16,100.00 | 17,230.00 | 15,880.00 | 16,010.00 | 16,010.00 | 2,000,116 |
| 2024-07-24 | 15,850.00 | 18,950.00 | 15,100.00 | 16,200.00 | 16,200.00 | 7,922,450 |
| 2024-07-23 | 14,800.00 | 15,920.00 | 14,740.00 | 15,310.00 | 15,310.00 | 2,361,154 |
| 2024-07-22 | 14,190.00 | 15,300.00 | 13,850.00 | 15,150.00 | 15,150.00 | 3,864,501 |
| 2024-07-19 | 13,400.00 | 14,730.00 | 13,190.00 | 14,250.00 | 14,250.00 | 3,670,881 |
| 2024-07-18 | 12,330.00 | 14,800.00 | 11,810.00 | 13,470.00 | 13,470.00 | 9,495,114 |
| 2024-07-17 | 12,150.00 | 12,710.00 | 11,420.00 | 12,360.00 | 12,360.00 | 3,138,817 |
| 2024-07-16 | 9,950.00 | 12,390.00 | 9,640.00 | 11,880.00 | 11,880.00 | 7,151,775 |
| 2024-07-15 | 9,930.00 | 10,410.00 | 9,710.00 | 9,990.00 | 9,990.00 | 716,795 |
| 2024-07-12 | 8,950.00 | 10,290.00 | 8,710.00 | 10,110.00 | 10,110.00 | 2,378,306 |
| 2024-07-11 | 8,780.00 | 9,730.00 | 8,570.00 | 8,800.00 | 8,800.00 | 2,661,637 |
| 2024-07-10 | 9,100.00 | 9,390.00 | 8,430.00 | 8,510.00 | 8,510.00 | 512,546 |
| 2024-07-09 | 9,070.00 | 9,170.00 | 8,880.00 | 8,890.00 | 8,890.00 | 188,575 |
| 2024-07-08 | 9,090.00 | 9,320.00 | 8,530.00 | 9,190.00 | 9,190.00 | 369,044 |
| 2024-07-05 | 9,070.00 | 9,340.00 | 8,980.00 | 9,030.00 | 9,030.00 | 1,020,020 |
| 2024-07-04 | 8,900.00 | 9,130.00 | 8,800.00 | 8,900.00 | 8,900.00 | 181,751 |
| 2024-07-03 | 9,700.00 | 9,700.00 | 8,710.00 | 8,850.00 | 8,850.00 | 720,045 |
| 2024-07-02 | 10,760.00 | 10,880.00 | 9,750.00 | 9,810.00 | 9,810.00 | 172,583 |
| 2024-07-01 | 10,270.00 | 10,750.00 | 10,240.00 | 10,690.00 | 10,690.00 | 122,622 |
| 2024-06-28 | 10,420.00 | 10,420.00 | 10,100.00 | 10,260.00 | 10,260.00 | 99,376 |
| 2024-06-27 | 10,570.00 | 10,570.00 | 10,350.00 | 10,460.00 | 10,460.00 | 57,044 |
| 2024-06-26 | 10,930.00 | 11,400.00 | 10,380.00 | 10,570.00 | 10,570.00 | 225,931 |
| 2024-06-25 | 11,010.00 | 11,070.00 | 10,550.00 | 10,720.00 | 10,720.00 | 89,912 |
| 2024-06-24 | 11,420.00 | 11,420.00 | 10,800.00 | 10,800.00 | 10,800.00 | 92,522 |
| 2024-06-21 | 11,230.00 | 11,650.00 | 11,220.00 | 11,240.00 | 11,240.00 | 147,276 |
| 2024-06-20 | 11,290.00 | 11,640.00 | 11,170.00 | 11,210.00 | 11,210.00 | 139,028 |
| 2024-06-19 | 11,470.00 | 11,490.00 | 11,120.00 | 11,250.00 | 11,250.00 | 211,120 |
| 2024-06-18 | 11,330.00 | 11,990.00 | 11,200.00 | 11,490.00 | 11,490.00 | 213,806 |
| 2024-06-17 | 11,790.00 | 11,790.00 | 11,260.00 | 11,460.00 | 11,460.00 | 169,079 |
| 2024-06-14 | 12,040.00 | 12,200.00 | 11,650.00 | 11,720.00 | 11,720.00 | 221,026 |
| 2024-06-13 | 12,160.00 | 12,350.00 | 12,050.00 | 12,120.00 | 12,120.00 | 156,536 |
| 2024-06-12 | 12,180.00 | 12,420.00 | 11,910.00 | 12,120.00 | 12,120.00 | 148,279 |
| 2024-06-11 | 12,440.00 | 12,440.00 | 11,970.00 | 12,070.00 | 12,070.00 | 265,059 |
| 2024-06-10 | 12,700.00 | 12,780.00 | 12,450.00 | 12,450.00 | 12,450.00 | 132,499 |
| 2024-06-07 | 12,450.00 | 12,720.00 | 12,420.00 | 12,550.00 | 12,550.00 | 171,047 |
| 2024-06-05 | 13,270.00 | 13,350.00 | 12,480.00 | 12,600.00 | 12,600.00 | 338,589 |
| 2024-06-04 | 14,050.00 | 14,230.00 | 13,210.00 | 13,250.00 | 13,250.00 | 757,641 |
| 2024-06-03 | 13,500.00 | 14,700.00 | 13,210.00 | 13,580.00 | 13,580.00 | 1,196,405 |
| 2024-05-31 | 14,210.00 | 14,430.00 | 13,170.00 | 13,170.00 | 13,170.00 | 484,639 |
| 2024-05-30 | 13,480.00 | 14,900.00 | 13,430.00 | 14,150.00 | 14,150.00 | 1,550,832 |
| 2024-05-29 | 13,350.00 | 14,000.00 | 12,840.00 | 13,560.00 | 13,560.00 | 839,504 |
| 2024-05-28 | 12,710.00 | 13,530.00 | 12,700.00 | 13,250.00 | 13,250.00 | 568,494 |
| 2024-05-27 | 12,590.00 | 13,830.00 | 12,190.00 | 12,850.00 | 12,850.00 | 1,126,454 |
| 2024-05-24 | 12,130.00 | 13,460.00 | 12,050.00 | 12,380.00 | 12,380.00 | 879,885 |
| 2024-05-23 | 12,170.00 | 12,470.00 | 11,990.00 | 12,000.00 | 12,000.00 | 201,520 |
| 2024-05-22 | 12,780.00 | 12,940.00 | 12,080.00 | 12,220.00 | 12,220.00 | 350,158 |
| 2024-05-21 | 12,210.00 | 14,670.00 | 11,610.00 | 12,780.00 | 12,780.00 | 3,836,566 |
| 2024-05-20 | 12,910.00 | 13,050.00 | 11,800.00 | 12,030.00 | 12,030.00 | 276,865 |
| 2024-05-17 | 13,440.00 | 13,490.00 | 12,830.00 | 12,900.00 | 12,900.00 | 243,113 |
| 2024-05-16 | 14,250.00 | 14,490.00 | 13,270.00 | 13,420.00 | 13,420.00 | 485,616 |
| 2024-05-14 | 12,800.00 | 15,330.00 | 12,800.00 | 13,510.00 | 13,510.00 | 2,945,316 |
| 2024-05-13 | 12,980.00 | 13,230.00 | 12,760.00 | 12,800.00 | 12,800.00 | 297,080 |
| 2024-05-10 | 13,510.00 | 13,710.00 | 13,130.00 | 13,240.00 | 13,240.00 | 380,581 |
| 2024-05-09 | 13,980.00 | 14,250.00 | 13,300.00 | 13,320.00 | 13,320.00 | 354,968 |
| 2024-05-08 | 15,120.00 | 15,120.00 | 13,890.00 | 14,000.00 | 14,000.00 | 421,172 |
| 2024-05-07 | 15,300.00 | 15,720.00 | 14,900.00 | 14,910.00 | 14,910.00 | 414,419 |
| 2024-05-03 | 16,770.00 | 16,770.00 | 15,230.00 | 15,260.00 | 15,260.00 | 1,099,109 |
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.