IMB Dx, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15,110.00 | 15,630.00 | 15,010.00 | 15,030.00 | 15,030.00 | 151,732 |
| 2024-10-29 | 14,370.00 | 15,500.00 | 14,370.00 | 15,100.00 | 15,100.00 | 229,243 |
| 2024-10-28 | 14,360.00 | 16,150.00 | 14,300.00 | 14,510.00 | 14,510.00 | 718,324 |
| 2024-10-25 | 15,350.00 | 15,410.00 | 14,190.00 | 14,210.00 | 14,210.00 | 326,882 |
| 2024-10-24 | 15,420.00 | 16,000.00 | 15,400.00 | 15,400.00 | 15,400.00 | 139,285 |
| 2024-10-23 | 16,100.00 | 16,130.00 | 14,900.00 | 15,760.00 | 15,760.00 | 444,843 |
| 2024-10-22 | 15,900.00 | 16,250.00 | 15,740.00 | 16,090.00 | 16,090.00 | 239,384 |
| 2024-10-21 | 16,450.00 | 16,600.00 | 15,940.00 | 16,010.00 | 16,010.00 | 223,930 |
| 2024-10-18 | 17,280.00 | 17,330.00 | 16,080.00 | 16,510.00 | 16,510.00 | 404,786 |
| 2024-10-17 | 17,650.00 | 17,840.00 | 17,180.00 | 17,180.00 | 17,180.00 | 299,742 |
| 2024-10-16 | 17,260.00 | 17,890.00 | 17,170.00 | 17,810.00 | 17,810.00 | 441,202 |
| 2024-10-15 | 17,300.00 | 17,760.00 | 17,160.00 | 17,160.00 | 17,160.00 | 267,870 |
| 2024-10-14 | 18,560.00 | 18,790.00 | 17,130.00 | 17,160.00 | 17,160.00 | 678,330 |
| 2024-10-11 | 18,530.00 | 18,850.00 | 18,060.00 | 18,210.00 | 18,210.00 | 589,314 |
| 2024-10-10 | 17,540.00 | 19,370.00 | 17,540.00 | 18,590.00 | 18,590.00 | 1,665,859 |
| 2024-10-08 | 17,190.00 | 17,700.00 | 17,040.00 | 17,410.00 | 17,410.00 | 209,993 |
| 2024-10-07 | 17,510.00 | 17,750.00 | 17,080.00 | 17,190.00 | 17,190.00 | 201,735 |
| 2024-10-04 | 16,800.00 | 17,760.00 | 16,800.00 | 17,470.00 | 17,470.00 | 250,831 |
| 2024-10-02 | 17,100.00 | 17,710.00 | 16,850.00 | 16,850.00 | 16,850.00 | 283,289 |
| 2024-09-30 | 17,010.00 | 17,850.00 | 16,750.00 | 17,520.00 | 17,520.00 | 365,116 |
| 2024-09-27 | 18,210.00 | 18,350.00 | 17,000.00 | 17,150.00 | 17,150.00 | 445,103 |
| 2024-09-26 | 18,000.00 | 18,490.00 | 17,740.00 | 18,260.00 | 18,260.00 | 394,791 |
| 2024-09-25 | 20,100.00 | 20,350.00 | 17,960.00 | 18,000.00 | 18,000.00 | 930,640 |
| 2024-09-24 | 20,050.00 | 20,750.00 | 19,500.00 | 19,980.00 | 19,980.00 | 691,688 |
| 2024-09-23 | 19,410.00 | 21,000.00 | 19,410.00 | 20,350.00 | 20,350.00 | 1,342,521 |
| 2024-09-20 | 19,390.00 | 20,250.00 | 19,300.00 | 19,470.00 | 19,470.00 | 1,235,346 |
| 2024-09-19 | 17,080.00 | 20,250.00 | 16,850.00 | 19,460.00 | 19,460.00 | 3,641,458 |
| 2024-09-13 | 17,980.00 | 17,980.00 | 16,970.00 | 17,080.00 | 17,080.00 | 295,465 |
| 2024-09-12 | 17,300.00 | 17,860.00 | 17,210.00 | 17,580.00 | 17,580.00 | 357,188 |
| 2024-09-11 | 17,740.00 | 18,420.00 | 16,820.00 | 16,920.00 | 16,920.00 | 474,376 |
| 2024-09-10 | 18,010.00 | 19,420.00 | 17,510.00 | 17,640.00 | 17,640.00 | 981,114 |
| 2024-09-09 | 16,150.00 | 19,300.00 | 16,150.00 | 18,000.00 | 18,000.00 | 2,319,796 |
| 2024-09-06 | 17,140.00 | 17,150.00 | 15,810.00 | 16,820.00 | 16,820.00 | 763,583 |
| 2024-09-05 | 18,710.00 | 19,490.00 | 17,010.00 | 17,160.00 | 17,160.00 | 923,377 |
| 2024-09-04 | 18,510.00 | 19,980.00 | 18,250.00 | 18,700.00 | 18,700.00 | 909,662 |
| 2024-09-03 | 20,850.00 | 21,250.00 | 19,620.00 | 19,730.00 | 19,730.00 | 784,580 |
| 2024-09-02 | 21,900.00 | 22,000.00 | 20,300.00 | 21,000.00 | 21,000.00 | 790,353 |
| 2024-08-30 | 20,650.00 | 22,150.00 | 20,450.00 | 21,450.00 | 21,450.00 | 1,102,027 |
| 2024-08-29 | 21,800.00 | 23,000.00 | 20,400.00 | 20,550.00 | 20,550.00 | 1,340,877 |
| 2024-08-28 | 21,600.00 | 23,500.00 | 20,850.00 | 22,100.00 | 22,100.00 | 4,160,191 |
| 2024-08-27 | 20,750.00 | 23,050.00 | 20,000.00 | 21,300.00 | 21,300.00 | 3,989,002 |
| 2024-08-26 | 20,350.00 | 21,950.00 | 19,750.00 | 21,050.00 | 21,050.00 | 2,698,969 |
| 2024-08-23 | 19,520.00 | 20,900.00 | 19,200.00 | 19,800.00 | 19,800.00 | 2,000,388 |
| 2024-08-22 | 17,760.00 | 20,500.00 | 17,760.00 | 19,780.00 | 19,780.00 | 5,572,316 |
| 2024-08-21 | 19,090.00 | 19,140.00 | 17,950.00 | 18,050.00 | 18,050.00 | 1,264,042 |
| 2024-08-20 | 18,990.00 | 23,400.00 | 18,960.00 | 19,530.00 | 19,530.00 | 9,036,328 |
| 2024-08-19 | 18,250.00 | 19,260.00 | 17,720.00 | 18,690.00 | 18,690.00 | 1,408,852 |
| 2024-08-16 | 18,960.00 | 19,440.00 | 18,100.00 | 18,250.00 | 18,250.00 | 1,275,365 |
| 2024-08-14 | 19,450.00 | 20,450.00 | 18,530.00 | 18,960.00 | 18,960.00 | 2,290,909 |
| 2024-08-13 | 21,100.00 | 21,250.00 | 19,400.00 | 19,690.00 | 19,690.00 | 2,335,934 |
| 2024-08-12 | 21,200.00 | 21,750.00 | 20,150.00 | 21,400.00 | 21,400.00 | 5,788,706 |
| 2024-08-09 | 15,630.00 | 20,150.00 | 15,300.00 | 20,150.00 | 20,150.00 | 9,731,488 |
| 2024-08-08 | 15,800.00 | 16,310.00 | 14,880.00 | 15,520.00 | 15,520.00 | 772,672 |
| 2024-08-07 | 14,890.00 | 16,300.00 | 14,890.00 | 15,720.00 | 15,720.00 | 553,222 |
| 2024-08-06 | 14,330.00 | 15,260.00 | 14,260.00 | 15,150.00 | 15,150.00 | 661,262 |
| 2024-08-05 | 15,210.00 | 15,360.00 | 12,600.00 | 14,150.00 | 14,150.00 | 782,292 |
| 2024-08-02 | 15,680.00 | 16,200.00 | 15,350.00 | 15,770.00 | 15,770.00 | 592,348 |
| 2024-08-01 | 16,500.00 | 18,350.00 | 15,120.00 | 16,280.00 | 16,280.00 | 2,765,239 |
| 2024-07-31 | 16,840.00 | 17,110.00 | 15,430.00 | 16,590.00 | 16,590.00 | 1,145,894 |
| 2024-07-30 | 17,070.00 | 17,630.00 | 16,440.00 | 16,680.00 | 16,680.00 | 659,655 |
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.