IMB Dx, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 9,800.00 | 12,170.00 | 9,360.00 | 9,850.00 | 9,850.00 | 2,074,033 |
| 2025-01-31 | 10,300.00 | 10,300.00 | 9,960.00 | 9,970.00 | 9,970.00 | 92,375 |
| 2025-01-24 | 10,580.00 | 10,580.00 | 10,190.00 | 10,280.00 | 10,280.00 | 69,860 |
| 2025-01-23 | 10,330.00 | 10,630.00 | 10,280.00 | 10,480.00 | 10,480.00 | 83,029 |
| 2025-01-22 | 10,350.00 | 10,670.00 | 10,290.00 | 10,300.00 | 10,300.00 | 76,454 |
| 2025-01-21 | 10,200.00 | 10,630.00 | 10,170.00 | 10,350.00 | 10,350.00 | 72,661 |
| 2025-01-20 | 10,340.00 | 10,380.00 | 10,150.00 | 10,270.00 | 10,270.00 | 62,334 |
| 2025-01-17 | 10,520.00 | 10,580.00 | 10,220.00 | 10,380.00 | 10,380.00 | 76,424 |
| 2025-01-16 | 10,400.00 | 10,790.00 | 10,400.00 | 10,580.00 | 10,580.00 | 82,522 |
| 2025-01-15 | 10,790.00 | 10,880.00 | 10,250.00 | 10,330.00 | 10,330.00 | 105,807 |
| 2025-01-14 | 10,930.00 | 11,370.00 | 10,750.00 | 10,790.00 | 10,790.00 | 93,515 |
| 2025-01-13 | 11,500.00 | 11,690.00 | 10,730.00 | 10,950.00 | 10,950.00 | 133,042 |
| 2025-01-10 | 11,850.00 | 11,920.00 | 11,500.00 | 11,690.00 | 11,690.00 | 80,295 |
| 2025-01-09 | 11,510.00 | 11,870.00 | 11,200.00 | 11,850.00 | 11,850.00 | 69,515 |
| 2025-01-08 | 11,790.00 | 12,090.00 | 11,510.00 | 11,520.00 | 11,520.00 | 108,669 |
| 2025-01-07 | 11,260.00 | 11,940.00 | 11,260.00 | 11,830.00 | 11,830.00 | 150,589 |
| 2025-01-06 | 11,500.00 | 11,520.00 | 11,190.00 | 11,390.00 | 11,390.00 | 77,116 |
| 2025-01-03 | 11,000.00 | 11,400.00 | 10,910.00 | 11,390.00 | 11,390.00 | 80,059 |
| 2025-01-02 | 10,850.00 | 11,070.00 | 10,530.00 | 11,000.00 | 11,000.00 | 71,534 |
| 2024-12-30 | 9,880.00 | 10,680.00 | 9,880.00 | 10,650.00 | 10,650.00 | 71,786 |
| 2024-12-27 | 10,020.00 | 10,430.00 | 9,900.00 | 10,010.00 | 10,010.00 | 76,205 |
| 2024-12-26 | 10,730.00 | 10,930.00 | 10,200.00 | 10,220.00 | 10,220.00 | 65,121 |
| 2024-12-24 | 11,130.00 | 11,250.00 | 10,600.00 | 10,720.00 | 10,720.00 | 65,630 |
| 2024-12-23 | 10,620.00 | 11,390.00 | 10,620.00 | 11,250.00 | 11,250.00 | 76,858 |
| 2024-12-20 | 11,590.00 | 11,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 107,178 |
| 2024-12-19 | 10,930.00 | 11,690.00 | 10,930.00 | 11,590.00 | 11,590.00 | 75,748 |
| 2024-12-18 | 12,000.00 | 12,000.00 | 11,460.00 | 11,550.00 | 11,550.00 | 100,076 |
| 2024-12-17 | 11,880.00 | 12,100.00 | 11,320.00 | 11,970.00 | 11,970.00 | 94,993 |
| 2024-12-16 | 11,640.00 | 11,830.00 | 11,400.00 | 11,750.00 | 11,750.00 | 117,552 |
| 2024-12-13 | 10,680.00 | 11,740.00 | 10,520.00 | 11,450.00 | 11,450.00 | 203,511 |
| 2024-12-12 | 10,890.00 | 10,890.00 | 10,140.00 | 10,740.00 | 10,740.00 | 174,555 |
| 2024-12-11 | 9,640.00 | 10,600.00 | 9,550.00 | 10,550.00 | 10,550.00 | 188,104 |
| 2024-12-10 | 9,130.00 | 9,800.00 | 9,130.00 | 9,700.00 | 9,700.00 | 130,763 |
| 2024-12-09 | 9,890.00 | 10,080.00 | 8,910.00 | 8,930.00 | 8,930.00 | 234,039 |
| 2024-12-06 | 10,670.00 | 10,770.00 | 9,720.00 | 10,360.00 | 10,360.00 | 202,558 |
| 2024-12-05 | 10,600.00 | 11,170.00 | 10,310.00 | 10,650.00 | 10,650.00 | 129,561 |
| 2024-12-04 | 10,830.00 | 11,270.00 | 10,480.00 | 10,560.00 | 10,560.00 | 167,728 |
| 2024-12-03 | 10,930.00 | 11,500.00 | 10,930.00 | 11,310.00 | 11,310.00 | 104,967 |
| 2024-12-02 | 11,670.00 | 11,870.00 | 10,900.00 | 10,930.00 | 10,930.00 | 169,687 |
| 2024-11-29 | 12,450.00 | 12,780.00 | 11,630.00 | 11,670.00 | 11,670.00 | 177,876 |
| 2024-11-28 | 11,540.00 | 12,900.00 | 11,520.00 | 12,430.00 | 12,430.00 | 262,425 |
| 2024-11-27 | 10,940.00 | 12,240.00 | 10,940.00 | 11,720.00 | 11,720.00 | 417,405 |
| 2024-11-26 | 10,860.00 | 11,130.00 | 10,640.00 | 10,920.00 | 10,920.00 | 114,668 |
| 2024-11-25 | 10,300.00 | 10,880.00 | 10,300.00 | 10,860.00 | 10,860.00 | 153,188 |
| 2024-11-22 | 10,760.00 | 10,960.00 | 10,170.00 | 10,310.00 | 10,310.00 | 209,723 |
| 2024-11-21 | 11,300.00 | 11,380.00 | 10,770.00 | 10,800.00 | 10,800.00 | 184,462 |
| 2024-11-20 | 11,600.00 | 11,710.00 | 11,180.00 | 11,310.00 | 11,310.00 | 93,601 |
| 2024-11-19 | 11,760.00 | 11,950.00 | 11,520.00 | 11,570.00 | 11,570.00 | 97,610 |
| 2024-11-18 | 11,730.00 | 12,130.00 | 11,520.00 | 11,760.00 | 11,760.00 | 118,207 |
| 2024-11-15 | 11,860.00 | 11,990.00 | 11,390.00 | 11,730.00 | 11,730.00 | 105,099 |
| 2024-11-14 | 12,180.00 | 13,070.00 | 12,000.00 | 12,000.00 | 12,000.00 | 150,539 |
| 2024-11-13 | 12,470.00 | 12,950.00 | 12,030.00 | 12,170.00 | 12,170.00 | 221,742 |
| 2024-11-12 | 13,270.00 | 13,440.00 | 12,520.00 | 12,710.00 | 12,710.00 | 268,244 |
| 2024-11-11 | 14,100.00 | 14,180.00 | 13,430.00 | 13,510.00 | 13,510.00 | 207,258 |
| 2024-11-08 | 14,070.00 | 14,560.00 | 14,070.00 | 14,120.00 | 14,120.00 | 130,954 |
| 2024-11-07 | 14,900.00 | 14,950.00 | 14,000.00 | 14,010.00 | 14,010.00 | 151,662 |
| 2024-11-06 | 14,520.00 | 15,230.00 | 14,360.00 | 14,790.00 | 14,790.00 | 134,463 |
| 2024-11-05 | 14,920.00 | 15,150.00 | 14,490.00 | 14,500.00 | 14,500.00 | 85,773 |
| 2024-11-04 | 13,810.00 | 14,960.00 | 13,700.00 | 14,920.00 | 14,920.00 | 162,878 |
| 2024-11-01 | 14,420.00 | 14,500.00 | 13,700.00 | 13,940.00 | 13,940.00 | 193,070 |
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.