iMBC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,828.00 | 1,835.00 | 1,802.00 | 1,828.00 | 1,828.00 | 9,771 |
| 2026-07-21 | 1,752.00 | 1,857.00 | 1,752.00 | 1,828.00 | 1,828.00 | 14,149 |
| 2026-07-20 | 1,893.00 | 1,893.00 | 1,772.00 | 1,831.00 | 1,831.00 | 31,544 |
| 2026-07-16 | 1,888.00 | 1,914.00 | 1,850.00 | 1,894.00 | 1,894.00 | 19,066 |
| 2026-07-15 | 1,830.00 | 1,900.00 | 1,820.00 | 1,888.00 | 1,888.00 | 105,679 |
| 2026-07-14 | 1,864.00 | 1,923.00 | 1,815.00 | 1,830.00 | 1,830.00 | 35,837 |
| 2026-07-13 | 1,955.00 | 1,983.00 | 1,869.00 | 1,931.00 | 1,931.00 | 16,733 |
| 2026-07-10 | 1,864.00 | 1,970.00 | 1,864.00 | 1,947.00 | 1,947.00 | 26,314 |
| 2026-07-09 | 1,900.00 | 1,960.00 | 1,850.00 | 1,880.00 | 1,880.00 | 24,230 |
| 2026-07-08 | 1,938.00 | 1,974.00 | 1,895.00 | 1,922.00 | 1,922.00 | 18,905 |
| 2026-07-07 | 1,945.00 | 2,000.00 | 1,900.00 | 1,937.00 | 1,937.00 | 97,411 |
| 2026-07-06 | 1,955.00 | 2,055.00 | 1,939.00 | 1,955.00 | 1,955.00 | 25,601 |
| 2026-07-03 | 1,955.00 | 2,035.00 | 1,901.00 | 1,955.00 | 1,955.00 | 15,506 |
| 2026-07-02 | 2,005.00 | 2,045.00 | 1,955.00 | 1,969.00 | 1,969.00 | 19,145 |
| 2026-07-01 | 2,090.00 | 2,090.00 | 1,932.00 | 2,005.00 | 2,005.00 | 23,663 |
| 2026-06-30 | 1,905.00 | 2,090.00 | 1,905.00 | 1,990.00 | 1,990.00 | 68,700 |
| 2026-06-29 | 1,823.00 | 1,941.00 | 1,823.00 | 1,920.00 | 1,920.00 | 18,717 |
| 2026-06-26 | 1,837.00 | 1,944.00 | 1,801.00 | 1,838.00 | 1,838.00 | 53,910 |
| 2026-06-25 | 1,942.00 | 1,998.00 | 1,922.00 | 1,943.00 | 1,943.00 | 26,107 |
| 2026-06-24 | 1,895.00 | 1,960.00 | 1,890.00 | 1,942.00 | 1,942.00 | 54,802 |
| 2026-06-23 | 1,975.00 | 2,050.00 | 1,847.00 | 1,911.00 | 1,911.00 | 83,337 |
| 2026-06-22 | 2,050.00 | 2,100.00 | 2,000.00 | 2,035.00 | 2,035.00 | 63,648 |
| 2026-06-19 | 2,200.00 | 2,200.00 | 2,030.00 | 2,090.00 | 2,090.00 | 113,881 |
| 2026-06-18 | 2,225.00 | 2,250.00 | 2,150.00 | 2,200.00 | 2,200.00 | 63,920 |
| 2026-06-17 | 2,180.00 | 2,480.00 | 2,160.00 | 2,250.00 | 2,250.00 | 375,466 |
| 2026-06-16 | 2,165.00 | 2,200.00 | 2,130.00 | 2,190.00 | 2,190.00 | 53,383 |
| 2026-06-15 | 2,190.00 | 2,230.00 | 2,170.00 | 2,180.00 | 2,180.00 | 48,087 |
| 2026-06-12 | 2,135.00 | 2,240.00 | 2,135.00 | 2,195.00 | 2,195.00 | 51,490 |
| 2026-06-11 | 2,110.00 | 2,185.00 | 2,070.00 | 2,150.00 | 2,150.00 | 58,549 |
| 2026-06-10 | 2,190.00 | 2,210.00 | 2,080.00 | 2,125.00 | 2,125.00 | 58,721 |
| 2026-06-09 | 2,005.00 | 2,240.00 | 2,005.00 | 2,190.00 | 2,190.00 | 196,794 |
| 2026-06-08 | 2,245.00 | 2,245.00 | 2,105.00 | 2,105.00 | 2,105.00 | 86,315 |
| 2026-06-05 | 2,345.00 | 2,345.00 | 2,245.00 | 2,265.00 | 2,265.00 | 62,390 |
| 2026-06-04 | 2,345.00 | 2,365.00 | 2,250.00 | 2,325.00 | 2,325.00 | 79,337 |
| 2026-06-02 | 2,330.00 | 2,345.00 | 2,250.00 | 2,345.00 | 2,345.00 | 141,351 |
| 2026-06-01 | 2,400.00 | 2,420.00 | 2,310.00 | 2,345.00 | 2,345.00 | 127,564 |
| 2026-05-29 | 2,480.00 | 2,520.00 | 2,405.00 | 2,425.00 | 2,425.00 | 124,087 |
| 2026-05-28 | 2,500.00 | 2,505.00 | 2,400.00 | 2,470.00 | 2,470.00 | 106,719 |
| 2026-05-27 | 2,565.00 | 2,590.00 | 2,480.00 | 2,500.00 | 2,500.00 | 162,176 |
| 2026-05-26 | 2,660.00 | 2,710.00 | 2,510.00 | 2,575.00 | 2,575.00 | 107,013 |
| 2026-05-22 | 2,605.00 | 2,705.00 | 2,600.00 | 2,660.00 | 2,660.00 | 69,873 |
| 2026-05-21 | 2,605.00 | 2,650.00 | 2,565.00 | 2,595.00 | 2,595.00 | 114,960 |
| 2026-05-20 | 2,650.00 | 2,670.00 | 2,510.00 | 2,605.00 | 2,605.00 | 95,708 |
| 2026-05-19 | 2,610.00 | 2,715.00 | 2,605.00 | 2,650.00 | 2,650.00 | 65,819 |
| 2026-05-18 | 2,725.00 | 2,725.00 | 2,600.00 | 2,650.00 | 2,650.00 | 131,553 |
| 2026-05-15 | 2,785.00 | 2,810.00 | 2,705.00 | 2,725.00 | 2,725.00 | 165,370 |
| 2026-05-14 | 2,770.00 | 2,805.00 | 2,700.00 | 2,785.00 | 2,785.00 | 140,253 |
| 2026-05-13 | 2,850.00 | 2,860.00 | 2,745.00 | 2,760.00 | 2,760.00 | 136,884 |
| 2026-05-12 | 2,920.00 | 2,940.00 | 2,800.00 | 2,820.00 | 2,820.00 | 213,986 |
| 2026-05-11 | 2,965.00 | 2,985.00 | 2,910.00 | 2,915.00 | 2,915.00 | 195,301 |
| 2026-05-08 | 3,010.00 | 3,010.00 | 2,960.00 | 2,985.00 | 2,985.00 | 173,632 |
| 2026-05-07 | 3,010.00 | 3,045.00 | 2,990.00 | 3,010.00 | 3,010.00 | 106,442 |
| 2026-05-06 | 3,110.00 | 3,130.00 | 3,000.00 | 3,030.00 | 3,030.00 | 201,700 |
| 2026-05-04 | 3,150.00 | 3,180.00 | 3,100.00 | 3,110.00 | 3,110.00 | 109,544 |
| 2026-04-30 | 3,145.00 | 3,180.00 | 3,135.00 | 3,135.00 | 3,135.00 | 85,814 |
| 2026-04-29 | 3,195.00 | 3,195.00 | 3,150.00 | 3,165.00 | 3,165.00 | 71,082 |
| 2026-04-28 | 3,220.00 | 3,220.00 | 3,175.00 | 3,190.00 | 3,190.00 | 101,935 |
| 2026-04-27 | 3,225.00 | 3,255.00 | 3,195.00 | 3,220.00 | 3,220.00 | 107,271 |
| 2026-04-24 | 3,170.00 | 3,255.00 | 3,170.00 | 3,220.00 | 3,220.00 | 110,534 |
| 2026-04-23 | 3,240.00 | 3,240.00 | 3,155.00 | 3,170.00 | 3,170.00 | 134,854 |
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.