See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.89▲ 2.82%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,240.003,260.003,185.003,205.003,205.00116,157
2026-04-213,265.003,315.003,230.003,240.003,240.00139,614
2026-04-203,280.003,335.003,240.003,285.003,285.00165,836
2026-04-173,225.003,470.003,170.003,285.003,285.001,494,230
2026-04-163,170.003,220.003,165.003,200.003,200.00193,393
2026-04-153,195.003,215.003,150.003,170.003,170.00125,230
2026-04-143,165.003,230.003,140.003,180.003,180.00276,285
2026-04-133,155.003,190.003,060.003,140.003,140.00220,529
2026-04-103,105.003,350.003,070.003,140.003,140.002,226,701
2026-04-093,015.003,620.002,950.003,060.003,060.007,049,940
2026-04-083,055.003,055.002,970.003,015.003,015.00240,639
2026-04-073,000.003,050.002,970.003,015.003,015.0093,272
2026-04-062,980.003,030.002,955.002,965.002,965.0039,057
2026-04-032,940.003,010.002,940.002,980.002,980.0059,711
2026-04-023,040.003,060.002,900.002,910.002,910.00103,082
2026-04-012,950.003,070.002,950.003,025.003,025.00158,861
2026-03-312,960.002,985.002,895.002,895.002,895.00152,708
2026-03-302,960.003,005.002,940.002,995.002,995.0083,885
2026-03-273,035.003,050.002,960.003,050.003,050.00141,069
2026-03-263,185.003,185.003,035.003,055.003,055.00131,534
2026-03-253,170.003,180.003,110.003,170.003,170.00103,911
2026-03-243,100.003,150.003,075.003,135.003,135.0062,816
2026-03-233,160.003,220.003,055.003,090.003,090.00114,181
2026-03-203,105.003,195.003,070.003,160.003,160.0098,955
2026-03-193,140.003,140.003,025.003,060.003,060.0080,114
2026-03-183,110.003,140.003,085.003,140.003,140.0073,370
2026-03-173,085.003,160.003,085.003,100.003,100.0049,387
2026-03-163,235.003,235.003,075.003,075.003,075.0091,050
2026-03-133,180.003,225.003,135.003,165.003,165.0090,558
2026-03-123,145.003,215.003,105.003,185.003,185.0076,561
2026-03-113,110.003,225.003,110.003,180.003,180.00126,365
2026-03-103,080.003,140.003,060.003,110.003,110.00137,222
2026-03-093,120.003,120.002,990.003,070.003,070.00122,869
2026-03-063,215.003,215.003,080.003,165.003,165.00171,101
2026-03-052,925.003,215.002,925.003,215.003,215.00315,738
2026-03-043,100.003,155.002,880.002,900.002,900.00402,791
2026-03-033,255.003,295.003,170.003,180.003,180.00230,242
2026-02-273,305.003,320.003,260.003,300.003,300.00141,600
2026-02-263,375.003,375.003,300.003,305.003,305.00215,011
2026-02-253,400.003,420.003,350.003,365.003,365.00172,867
2026-02-243,445.003,450.003,370.003,400.003,400.00166,830
2026-02-233,325.003,465.003,325.003,440.003,440.00299,537
2026-02-203,345.003,370.003,300.003,325.003,325.00188,743
2026-02-193,365.003,415.003,275.003,375.003,375.00258,003
2026-02-133,380.003,385.003,330.003,330.003,330.00125,194
2026-02-123,420.003,455.003,365.003,385.003,385.00327,384
2026-02-113,335.003,395.003,310.003,385.003,385.00180,229
2026-02-103,255.003,480.003,255.003,330.003,330.00971,080
2026-02-093,250.003,290.003,220.003,270.003,270.0093,884
2026-02-063,230.003,255.003,150.003,210.003,210.00267,985
2026-02-053,430.003,430.003,220.003,270.003,270.00408,529
2026-02-043,420.003,445.003,330.003,370.003,370.00219,951
2026-02-033,445.003,510.003,380.003,420.003,420.00252,063
2026-02-023,445.003,575.003,380.003,445.003,445.00615,069
2026-01-303,385.003,450.003,330.003,410.003,410.00272,816
2026-01-293,370.003,465.003,365.003,395.003,395.00360,740
2026-01-283,395.003,395.003,305.003,335.003,335.00206,869
2026-01-273,325.003,410.003,325.003,365.003,365.00168,726
2026-01-263,520.003,565.003,350.003,365.003,365.00380,139
2026-01-233,340.003,475.003,300.003,405.003,405.00355,254
← NewerPage 3 of 5 · 245 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.