See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.25▲ 2.16%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-293,495.003,705.003,455.003,455.003,455.002,265,277
2024-07-263,535.003,650.003,440.003,495.003,495.001,975,542
2024-07-253,430.003,980.003,395.003,505.003,505.0011,775,350
2024-07-243,645.003,810.003,450.003,550.003,550.003,866,052
2024-07-233,340.003,660.003,290.003,490.003,490.006,324,612
2024-07-223,550.003,555.003,155.003,325.003,325.002,447,458
2024-07-192,955.003,320.002,935.003,285.003,285.005,796,430
2024-07-182,970.002,970.002,880.002,920.002,920.0072,581
2024-07-162,980.002,995.002,905.002,970.002,970.0065,696
2024-07-152,995.003,015.002,945.002,985.002,985.0065,181
2024-07-123,005.003,015.002,955.002,995.002,995.0061,341
2024-07-112,970.003,015.002,970.002,995.002,995.0046,326
2024-07-102,975.002,975.002,925.002,970.002,970.0064,574
2024-07-093,010.003,020.002,950.002,975.002,975.0061,050
2024-07-082,990.003,020.002,950.003,020.003,020.0062,457
2024-07-052,960.003,000.002,930.002,995.002,995.0072,412
2024-07-042,905.003,000.002,890.002,965.002,965.00105,048
2024-07-032,900.002,910.002,870.002,905.002,905.0056,661
2024-07-022,920.002,935.002,865.002,900.002,900.0038,704
2024-07-012,900.002,940.002,880.002,920.002,920.00142,713
2024-06-282,835.002,900.002,835.002,900.002,900.0069,431
2024-06-272,855.002,930.002,800.002,835.002,835.00252,299
2024-06-262,920.002,940.002,870.002,925.002,925.0039,718
2024-06-252,885.002,975.002,845.002,920.002,920.00114,759
2024-06-242,930.002,940.002,865.002,885.002,885.0065,783
2024-06-212,970.002,975.002,925.002,930.002,930.0035,556
2024-06-202,965.002,980.002,915.002,975.002,975.0038,437
2024-06-192,900.003,000.002,890.002,965.002,965.00125,036
2024-06-182,995.003,040.002,900.002,900.002,900.00208,465
2024-06-172,980.003,010.002,940.003,000.003,000.0047,594
2024-06-143,000.003,020.002,950.002,985.002,985.0049,633
2024-06-132,950.003,000.002,930.003,000.003,000.0091,345
2024-06-122,810.002,945.002,810.002,945.002,945.00202,451
2024-06-112,935.002,945.002,750.002,810.002,810.00594,688
2024-06-102,985.002,990.002,900.002,935.002,935.00102,772
2024-06-072,980.003,000.002,950.002,990.002,990.0047,889
2024-06-052,980.002,995.002,900.002,980.002,980.00183,452
2024-06-042,970.002,990.002,920.002,980.002,980.0092,906
2024-06-032,985.002,995.002,960.002,970.002,970.0026,948
2024-05-312,990.003,010.002,950.002,985.002,985.0038,588
2024-05-302,975.003,010.002,930.002,990.002,990.0061,456
2024-05-293,000.003,005.002,975.002,975.002,975.0017,102
2024-05-282,995.003,010.002,980.003,000.003,000.0040,403
2024-05-273,010.003,010.002,975.002,995.002,995.0037,431
2024-05-243,005.003,010.002,975.003,010.003,010.0045,933
2024-05-233,010.003,050.002,960.003,005.003,005.00163,666
2024-05-223,055.003,060.003,005.003,040.003,040.0052,813
2024-05-213,045.003,105.003,025.003,055.003,055.0028,556
2024-05-203,030.003,065.003,020.003,055.003,055.0045,662
2024-05-173,030.003,055.003,030.003,050.003,050.0066,636
2024-05-163,100.003,120.003,005.003,030.003,030.00162,920
2024-05-143,090.003,105.003,080.003,100.003,100.0020,263
2024-05-133,050.003,095.003,050.003,095.003,095.0028,810
2024-05-103,100.003,115.003,050.003,050.003,050.0053,497
2024-05-093,120.003,130.003,060.003,100.003,100.0041,583
2024-05-083,105.003,120.003,080.003,120.003,120.0060,980
2024-05-073,125.003,140.003,080.003,105.003,105.0034,582
2024-05-033,100.003,130.003,080.003,130.003,130.0021,323
2024-05-023,095.003,100.003,055.003,100.003,100.0051,872
2024-04-303,100.003,120.003,075.003,095.003,095.0041,301
← NewerPage 10 of 21 · 1,228 trading daysOlder →

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.