IMB Dx, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8,400.00 | 8,410.00 | 8,110.00 | 8,150.00 | 8,150.00 | 31,954 |
| 2025-07-25 | 8,600.00 | 8,600.00 | 8,340.00 | 8,400.00 | 8,400.00 | 19,503 |
| 2025-07-24 | 8,370.00 | 8,480.00 | 8,270.00 | 8,340.00 | 8,340.00 | 18,521 |
| 2025-07-23 | 8,280.00 | 8,430.00 | 8,220.00 | 8,410.00 | 8,410.00 | 15,443 |
| 2025-07-22 | 8,370.00 | 8,640.00 | 8,280.00 | 8,280.00 | 8,280.00 | 39,471 |
| 2025-07-21 | 8,450.00 | 8,620.00 | 8,320.00 | 8,460.00 | 8,460.00 | 37,194 |
| 2025-07-18 | 8,540.00 | 8,600.00 | 8,300.00 | 8,420.00 | 8,420.00 | 50,135 |
| 2025-07-17 | 8,110.00 | 8,800.00 | 8,110.00 | 8,590.00 | 8,590.00 | 101,415 |
| 2025-07-16 | 8,200.00 | 8,220.00 | 8,100.00 | 8,150.00 | 8,150.00 | 17,522 |
| 2025-07-15 | 8,050.00 | 8,330.00 | 8,050.00 | 8,210.00 | 8,210.00 | 36,343 |
| 2025-07-14 | 8,290.00 | 8,460.00 | 8,130.00 | 8,220.00 | 8,220.00 | 34,888 |
| 2025-07-11 | 8,290.00 | 8,440.00 | 8,240.00 | 8,290.00 | 8,290.00 | 15,906 |
| 2025-07-10 | 8,260.00 | 8,450.00 | 8,260.00 | 8,290.00 | 8,290.00 | 27,008 |
| 2025-07-09 | 8,400.00 | 8,400.00 | 8,270.00 | 8,300.00 | 8,300.00 | 12,091 |
| 2025-07-08 | 8,300.00 | 8,460.00 | 8,120.00 | 8,350.00 | 8,350.00 | 22,741 |
| 2025-07-07 | 8,390.00 | 8,470.00 | 8,110.00 | 8,390.00 | 8,390.00 | 24,077 |
| 2025-07-04 | 8,480.00 | 8,500.00 | 8,270.00 | 8,420.00 | 8,420.00 | 21,279 |
| 2025-07-03 | 8,060.00 | 8,790.00 | 7,980.00 | 8,550.00 | 8,550.00 | 98,089 |
| 2025-07-02 | 8,150.00 | 8,170.00 | 7,960.00 | 8,060.00 | 8,060.00 | 34,861 |
| 2025-07-01 | 8,060.00 | 8,230.00 | 8,060.00 | 8,210.00 | 8,210.00 | 18,019 |
| 2025-06-30 | 8,310.00 | 8,330.00 | 8,100.00 | 8,140.00 | 8,140.00 | 37,248 |
| 2025-06-27 | 8,520.00 | 8,570.00 | 8,310.00 | 8,390.00 | 8,390.00 | 29,722 |
| 2025-06-26 | 8,590.00 | 8,590.00 | 8,380.00 | 8,520.00 | 8,520.00 | 22,796 |
| 2025-06-25 | 8,670.00 | 8,740.00 | 8,510.00 | 8,560.00 | 8,560.00 | 35,259 |
| 2025-06-24 | 8,400.00 | 8,770.00 | 8,400.00 | 8,720.00 | 8,720.00 | 55,590 |
| 2025-06-23 | 8,580.00 | 8,630.00 | 8,270.00 | 8,370.00 | 8,370.00 | 86,510 |
| 2025-06-20 | 8,690.00 | 8,840.00 | 8,600.00 | 8,730.00 | 8,730.00 | 39,126 |
| 2025-06-19 | 8,950.00 | 8,950.00 | 8,650.00 | 8,760.00 | 8,760.00 | 51,960 |
| 2025-06-18 | 8,770.00 | 9,060.00 | 8,770.00 | 8,950.00 | 8,950.00 | 28,577 |
| 2025-06-17 | 8,910.00 | 9,090.00 | 8,800.00 | 8,910.00 | 8,910.00 | 26,988 |
| 2025-06-16 | 9,020.00 | 9,090.00 | 8,750.00 | 8,850.00 | 8,850.00 | 44,993 |
| 2025-06-13 | 9,620.00 | 9,900.00 | 8,990.00 | 9,020.00 | 9,020.00 | 97,231 |
| 2025-06-12 | 9,370.00 | 10,050.00 | 9,270.00 | 9,650.00 | 9,650.00 | 175,751 |
| 2025-06-11 | 9,200.00 | 9,600.00 | 9,120.00 | 9,370.00 | 9,370.00 | 84,746 |
| 2025-06-10 | 8,930.00 | 9,210.00 | 8,760.00 | 9,200.00 | 9,200.00 | 73,978 |
| 2025-06-09 | 8,790.00 | 8,970.00 | 8,660.00 | 8,910.00 | 8,910.00 | 38,431 |
| 2025-06-05 | 8,790.00 | 8,790.00 | 8,610.00 | 8,730.00 | 8,730.00 | 24,374 |
| 2025-06-04 | 8,660.00 | 8,790.00 | 8,590.00 | 8,760.00 | 8,760.00 | 28,461 |
| 2025-06-02 | 8,660.00 | 8,780.00 | 8,570.00 | 8,630.00 | 8,630.00 | 18,572 |
| 2025-05-30 | 8,890.00 | 8,910.00 | 8,550.00 | 8,740.00 | 8,740.00 | 24,143 |
| 2025-05-29 | 9,000.00 | 9,000.00 | 8,760.00 | 8,780.00 | 8,780.00 | 28,921 |
| 2025-05-28 | 9,140.00 | 9,150.00 | 8,860.00 | 9,040.00 | 9,040.00 | 36,172 |
| 2025-05-27 | 8,360.00 | 9,100.00 | 8,360.00 | 9,050.00 | 9,050.00 | 100,186 |
| 2025-05-26 | 8,520.00 | 8,640.00 | 8,210.00 | 8,440.00 | 8,440.00 | 31,717 |
| 2025-05-23 | 8,870.00 | 8,870.00 | 8,470.00 | 8,530.00 | 8,530.00 | 32,858 |
| 2025-05-22 | 8,770.00 | 8,960.00 | 8,620.00 | 8,740.00 | 8,740.00 | 31,393 |
| 2025-05-21 | 8,780.00 | 9,020.00 | 8,780.00 | 8,930.00 | 8,930.00 | 44,926 |
| 2025-05-20 | 8,460.00 | 8,890.00 | 8,460.00 | 8,790.00 | 8,790.00 | 31,772 |
| 2025-05-19 | 8,650.00 | 8,800.00 | 8,410.00 | 8,590.00 | 8,590.00 | 41,285 |
| 2025-05-16 | 8,800.00 | 8,900.00 | 8,750.00 | 8,800.00 | 8,800.00 | 38,180 |
| 2025-05-15 | 8,660.00 | 8,880.00 | 8,570.00 | 8,870.00 | 8,870.00 | 48,332 |
| 2025-05-14 | 8,780.00 | 8,850.00 | 8,630.00 | 8,750.00 | 8,750.00 | 39,865 |
| 2025-05-13 | 8,600.00 | 8,940.00 | 8,600.00 | 8,850.00 | 8,850.00 | 86,901 |
| 2025-05-12 | 8,740.00 | 8,800.00 | 8,100.00 | 8,570.00 | 8,570.00 | 67,618 |
| 2025-05-09 | 9,010.00 | 9,140.00 | 8,710.00 | 8,800.00 | 8,800.00 | 98,106 |
| 2025-05-08 | 9,690.00 | 10,200.00 | 8,730.00 | 8,940.00 | 8,940.00 | 953,891 |
| 2025-05-07 | 8,520.00 | 8,790.00 | 8,470.00 | 8,690.00 | 8,690.00 | 52,187 |
| 2025-05-02 | 8,650.00 | 8,840.00 | 8,580.00 | 8,740.00 | 8,740.00 | 39,607 |
| 2025-04-30 | 9,120.00 | 9,230.00 | 8,680.00 | 8,730.00 | 8,730.00 | 63,168 |
| 2025-04-29 | 9,070.00 | 9,280.00 | 9,030.00 | 9,120.00 | 9,120.00 | 46,305 |
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.