IMB Dx, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9,450.00 | 9,450.00 | 8,970.00 | 9,120.00 | 9,120.00 | 65,707 |
| 2025-04-25 | 9,640.00 | 9,700.00 | 9,380.00 | 9,470.00 | 9,470.00 | 47,759 |
| 2025-04-24 | 9,560.00 | 9,700.00 | 9,340.00 | 9,640.00 | 9,640.00 | 74,075 |
| 2025-04-23 | 9,650.00 | 9,650.00 | 9,450.00 | 9,580.00 | 9,580.00 | 52,871 |
| 2025-04-22 | 9,220.00 | 9,600.00 | 9,220.00 | 9,580.00 | 9,580.00 | 71,622 |
| 2025-04-21 | 9,700.00 | 9,740.00 | 9,310.00 | 9,430.00 | 9,430.00 | 46,864 |
| 2025-04-18 | 9,340.00 | 10,130.00 | 9,170.00 | 9,650.00 | 9,650.00 | 196,211 |
| 2025-04-17 | 9,380.00 | 9,640.00 | 9,170.00 | 9,220.00 | 9,220.00 | 64,055 |
| 2025-04-16 | 9,350.00 | 9,760.00 | 9,220.00 | 9,450.00 | 9,450.00 | 61,052 |
| 2025-04-15 | 9,340.00 | 9,440.00 | 9,250.00 | 9,380.00 | 9,380.00 | 25,724 |
| 2025-04-14 | 9,220.00 | 9,420.00 | 9,200.00 | 9,310.00 | 9,310.00 | 38,571 |
| 2025-04-11 | 8,530.00 | 9,220.00 | 8,450.00 | 9,220.00 | 9,220.00 | 59,302 |
| 2025-04-10 | 8,270.00 | 8,700.00 | 8,270.00 | 8,700.00 | 8,700.00 | 59,254 |
| 2025-04-09 | 8,200.00 | 8,390.00 | 7,710.00 | 7,880.00 | 7,880.00 | 78,264 |
| 2025-04-08 | 8,550.00 | 8,690.00 | 8,250.00 | 8,470.00 | 8,470.00 | 49,416 |
| 2025-04-07 | 8,700.00 | 8,790.00 | 8,310.00 | 8,380.00 | 8,380.00 | 73,103 |
| 2025-04-04 | 8,800.00 | 9,150.00 | 8,700.00 | 9,150.00 | 9,150.00 | 73,999 |
| 2025-04-03 | 8,950.00 | 9,180.00 | 8,850.00 | 9,100.00 | 9,100.00 | 49,714 |
| 2025-04-02 | 9,470.00 | 9,550.00 | 9,000.00 | 9,190.00 | 9,190.00 | 81,406 |
| 2025-04-01 | 9,260.00 | 9,550.00 | 9,260.00 | 9,470.00 | 9,470.00 | 56,260 |
| 2025-03-31 | 9,750.00 | 9,940.00 | 9,070.00 | 9,260.00 | 9,260.00 | 180,317 |
| 2025-03-28 | 10,390.00 | 10,520.00 | 9,960.00 | 10,150.00 | 10,150.00 | 156,902 |
| 2025-03-27 | 10,940.00 | 11,300.00 | 10,330.00 | 10,390.00 | 10,390.00 | 261,346 |
| 2025-03-26 | 11,500.00 | 11,630.00 | 10,930.00 | 11,100.00 | 11,100.00 | 413,050 |
| 2025-03-25 | 10,050.00 | 11,870.00 | 9,880.00 | 11,410.00 | 11,410.00 | 2,265,868 |
| 2025-03-24 | 9,600.00 | 9,850.00 | 9,590.00 | 9,760.00 | 9,760.00 | 54,692 |
| 2025-03-21 | 9,900.00 | 9,950.00 | 9,550.00 | 9,670.00 | 9,670.00 | 95,680 |
| 2025-03-20 | 10,360.00 | 10,360.00 | 9,840.00 | 9,900.00 | 9,900.00 | 124,170 |
| 2025-03-19 | 10,340.00 | 10,340.00 | 10,060.00 | 10,280.00 | 10,280.00 | 63,857 |
| 2025-03-18 | 10,210.00 | 10,460.00 | 10,210.00 | 10,340.00 | 10,340.00 | 73,808 |
| 2025-03-17 | 10,160.00 | 10,260.00 | 9,990.00 | 10,230.00 | 10,230.00 | 69,110 |
| 2025-03-14 | 9,980.00 | 10,320.00 | 9,980.00 | 10,160.00 | 10,160.00 | 65,051 |
| 2025-03-13 | 10,100.00 | 10,300.00 | 9,970.00 | 10,040.00 | 10,040.00 | 74,097 |
| 2025-03-12 | 10,070.00 | 10,380.00 | 10,000.00 | 10,100.00 | 10,100.00 | 99,494 |
| 2025-03-11 | 9,910.00 | 10,120.00 | 9,520.00 | 10,120.00 | 10,120.00 | 91,336 |
| 2025-03-10 | 10,100.00 | 10,270.00 | 10,010.00 | 10,020.00 | 10,020.00 | 69,045 |
| 2025-03-07 | 10,000.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | 75,873 |
| 2025-03-06 | 10,900.00 | 10,900.00 | 10,350.00 | 10,440.00 | 10,440.00 | 79,711 |
| 2025-03-05 | 10,700.00 | 11,100.00 | 10,700.00 | 10,810.00 | 10,810.00 | 83,552 |
| 2025-03-04 | 10,650.00 | 10,900.00 | 10,210.00 | 10,800.00 | 10,800.00 | 76,567 |
| 2025-02-28 | 10,910.00 | 11,010.00 | 10,530.00 | 10,590.00 | 10,590.00 | 116,401 |
| 2025-02-27 | 11,500.00 | 11,620.00 | 11,250.00 | 11,300.00 | 11,300.00 | 87,246 |
| 2025-02-26 | 11,710.00 | 11,820.00 | 11,460.00 | 11,530.00 | 11,530.00 | 95,859 |
| 2025-02-25 | 11,360.00 | 11,860.00 | 11,230.00 | 11,790.00 | 11,790.00 | 104,161 |
| 2025-02-24 | 11,950.00 | 11,960.00 | 11,300.00 | 11,490.00 | 11,490.00 | 149,088 |
| 2025-02-21 | 12,030.00 | 12,530.00 | 12,000.00 | 12,150.00 | 12,150.00 | 202,040 |
| 2025-02-20 | 12,140.00 | 12,680.00 | 11,930.00 | 11,990.00 | 11,990.00 | 169,756 |
| 2025-02-19 | 12,720.00 | 12,890.00 | 12,090.00 | 12,140.00 | 12,140.00 | 188,750 |
| 2025-02-18 | 12,600.00 | 13,130.00 | 12,380.00 | 12,700.00 | 12,700.00 | 443,654 |
| 2025-02-17 | 11,880.00 | 12,300.00 | 11,600.00 | 12,300.00 | 12,300.00 | 212,656 |
| 2025-02-14 | 12,140.00 | 12,470.00 | 11,900.00 | 12,020.00 | 12,020.00 | 226,027 |
| 2025-02-13 | 12,480.00 | 12,800.00 | 12,070.00 | 12,110.00 | 12,110.00 | 194,839 |
| 2025-02-12 | 13,360.00 | 13,400.00 | 12,360.00 | 12,480.00 | 12,480.00 | 328,096 |
| 2025-02-11 | 12,480.00 | 14,430.00 | 12,480.00 | 13,150.00 | 13,150.00 | 1,750,268 |
| 2025-02-10 | 13,140.00 | 13,190.00 | 12,310.00 | 12,360.00 | 12,360.00 | 385,424 |
| 2025-02-07 | 12,950.00 | 14,200.00 | 12,740.00 | 13,090.00 | 13,090.00 | 1,022,914 |
| 2025-02-06 | 11,690.00 | 13,500.00 | 11,220.00 | 12,990.00 | 12,990.00 | 2,150,566 |
| 2025-02-05 | 10,050.00 | 11,830.00 | 10,050.00 | 11,400.00 | 11,400.00 | 706,832 |
| 2025-02-04 | 9,860.00 | 10,400.00 | 9,790.00 | 10,120.00 | 10,120.00 | 210,840 |
| 2025-02-03 | 9,800.00 | 12,170.00 | 9,360.00 | 9,850.00 | 9,850.00 | 2,074,033 |
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.