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%WTI102.33▲ 2.88%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,845.002,905.002,830.002,865.002,865.00173,340
2023-11-012,815.002,925.002,815.002,830.002,830.00400,295
2023-10-312,855.002,855.002,770.002,815.002,815.0099,830
2023-10-302,765.002,920.002,755.002,830.002,830.00170,996
2023-10-272,840.002,880.002,795.002,800.002,800.00300,865
2023-10-262,900.002,945.002,850.002,850.002,850.00409,825
2023-10-253,160.003,230.003,000.003,030.003,030.00986,766
2023-10-243,035.003,495.002,945.003,150.003,150.009,517,577
2023-10-232,870.002,925.002,850.002,865.002,865.0098,048
2023-10-202,885.002,960.002,810.002,880.002,880.00120,849
2023-10-193,030.003,080.002,925.002,940.002,940.00194,853
2023-10-183,040.003,075.003,020.003,020.003,020.0074,167
2023-10-173,030.003,110.003,030.003,040.003,040.0083,212
2023-10-163,080.003,115.003,025.003,050.003,050.0064,911
2023-10-133,175.003,175.003,050.003,130.003,130.0065,547
2023-10-123,095.003,180.003,095.003,150.003,150.0049,876
2023-10-113,005.003,190.003,005.003,105.003,105.0090,363
2023-10-103,120.003,120.003,000.003,000.003,000.0071,058
2023-10-062,970.003,160.002,970.003,090.003,090.0095,828
2023-10-053,040.003,075.002,970.002,970.002,970.00147,014
2023-10-043,135.003,140.003,050.003,060.003,060.0079,519
2023-09-273,040.003,140.003,040.003,135.003,135.0074,969
2023-09-263,125.003,185.003,090.003,120.003,120.00154,326
2023-09-253,215.003,230.003,160.003,160.003,160.00136,273
2023-09-223,220.003,260.003,185.003,215.003,215.00117,565
2023-09-213,295.003,410.003,175.003,250.003,250.00243,790
2023-09-203,320.003,340.003,265.003,305.003,305.00138,720
2023-09-193,305.003,350.003,305.003,325.003,325.00143,538
2023-09-183,330.003,385.003,330.003,330.003,330.00119,027
2023-09-153,310.003,395.003,305.003,340.003,340.00125,660
2023-09-143,285.003,345.003,285.003,325.003,325.00178,076
2023-09-133,255.003,440.003,235.003,325.003,325.00324,309
2023-09-123,360.003,425.003,245.003,270.003,270.00373,773
2023-09-113,440.003,465.003,385.003,385.003,385.00256,967
2023-09-083,485.003,680.003,400.003,450.003,450.001,729,081
2023-09-073,415.003,580.003,405.003,545.003,545.001,361,733
2023-09-063,440.003,480.003,415.003,455.003,455.00221,088
2023-09-053,625.003,770.003,415.003,440.003,440.001,577,439
2023-09-043,500.003,550.003,430.003,515.003,515.00374,296
2023-09-013,515.003,585.003,480.003,500.003,500.00415,853
2023-08-313,670.003,685.003,525.003,540.003,540.00769,967
2023-08-303,865.003,895.003,685.003,715.003,715.001,478,966
2023-08-293,850.004,225.003,670.003,750.003,750.005,531,957
2023-08-283,775.004,395.003,465.003,930.003,930.0019,661,869
2023-08-253,330.003,480.003,300.003,425.003,425.00523,351
2023-08-243,265.003,350.003,245.003,350.003,350.00130,671
2023-08-233,285.003,285.003,230.003,280.003,280.0025,386
2023-08-223,255.003,310.003,245.003,265.003,265.0037,557
2023-08-213,185.003,320.003,145.003,280.003,280.00103,060
2023-08-183,165.003,205.003,110.003,180.003,180.0091,521
2023-08-173,155.003,210.003,105.003,175.003,175.00114,085
2023-08-163,280.003,315.003,160.003,210.003,210.0098,439
2023-08-143,350.003,355.003,270.003,310.003,310.0058,269
2023-08-113,325.003,365.003,300.003,330.003,330.0060,586
2023-08-103,325.003,335.003,300.003,325.003,325.0041,422
2023-08-093,270.003,330.003,260.003,325.003,325.00107,836
2023-08-083,345.003,350.003,265.003,300.003,300.00104,268
2023-08-073,340.003,390.003,295.003,340.003,340.0047,082
2023-08-043,315.003,450.003,275.003,335.003,335.0086,595
2023-08-033,300.003,350.003,260.003,335.003,335.0081,890
← NewerPage 13 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.