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%WTI99.40▲ 2.32%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,230.003,450.003,220.003,340.003,340.00493,996
2026-01-213,230.003,265.003,170.003,245.003,245.00189,529
2026-01-203,195.003,240.003,150.003,230.003,230.00111,187
2026-01-193,190.003,235.003,175.003,195.003,195.0069,306
2026-01-163,230.003,255.003,190.003,190.003,190.00192,266
2026-01-153,215.003,235.003,170.003,230.003,230.00154,983
2026-01-143,210.003,245.003,170.003,205.003,205.00115,825
2026-01-133,265.003,270.003,185.003,210.003,210.0084,334
2026-01-123,215.003,255.003,195.003,250.003,250.00216,751
2026-01-093,095.003,230.003,095.003,210.003,210.00360,534
2026-01-083,080.003,170.003,050.003,115.003,115.00162,229
2026-01-073,135.003,140.003,055.003,110.003,110.00129,073
2026-01-063,205.003,205.003,125.003,135.003,135.00141,535
2026-01-053,190.003,250.003,185.003,210.003,210.00228,510
2026-01-023,110.003,210.003,080.003,200.003,200.00302,582
2025-12-303,055.003,090.003,040.003,055.003,055.0051,092
2025-12-293,050.003,100.003,045.003,060.003,060.00121,562
2025-12-263,050.003,125.003,050.003,065.003,065.00141,770
2025-12-243,100.003,105.003,060.003,080.003,080.00110,338
2025-12-233,095.003,115.003,085.003,090.003,090.00133,425
2025-12-223,105.003,155.003,090.003,110.003,110.0080,459
2025-12-193,080.003,125.003,075.003,105.003,105.0057,310
2025-12-183,070.003,150.003,045.003,090.003,090.00204,081
2025-12-173,075.003,190.003,055.003,070.003,070.00221,266
2025-12-163,130.003,135.003,075.003,075.003,075.00155,797
2025-12-153,130.003,175.003,110.003,130.003,130.00129,534
2025-12-123,105.003,165.003,105.003,135.003,135.0076,842
2025-12-113,115.003,160.003,110.003,125.003,125.00111,525
2025-12-103,135.003,275.003,125.003,130.003,130.00794,960
2025-12-093,175.003,175.003,125.003,135.003,135.00115,093
2025-12-083,165.003,195.003,130.003,175.003,175.0097,906
2025-12-053,170.003,200.003,155.003,180.003,180.0091,870
2025-12-043,220.003,225.003,160.003,170.003,170.00212,834
2025-12-033,195.003,235.003,190.003,220.003,220.00199,306
2025-12-023,175.003,240.003,130.003,195.003,195.00389,783
2025-12-013,280.003,350.003,180.003,190.003,190.002,227,787
2025-11-283,025.003,580.003,010.003,245.003,245.008,583,743
2025-11-273,025.003,050.002,990.003,010.003,010.00116,851
2025-11-263,005.003,060.003,005.003,025.003,025.00123,102
2025-11-253,030.003,090.002,995.003,020.003,020.00205,017
2025-11-242,985.003,120.002,985.003,030.003,030.00657,064
2025-11-213,020.003,405.002,965.002,985.002,985.004,024,986
2025-11-202,950.003,050.002,950.003,035.003,035.0094,917
2025-11-192,960.003,020.002,950.002,950.002,950.00106,774
2025-11-183,045.003,060.002,985.002,985.002,985.00173,542
2025-11-173,105.003,130.003,030.003,055.003,055.00258,257
2025-11-143,130.003,250.003,055.003,100.003,100.00918,854
2025-11-133,160.003,165.003,115.003,140.003,140.00183,040
2025-11-123,110.003,175.003,075.003,125.003,125.00342,149
2025-11-113,210.003,235.003,060.003,075.003,075.00805,894
2025-11-103,195.003,385.003,195.003,230.003,230.001,943,104
2025-11-073,230.003,830.003,105.003,205.003,205.0017,925,211
2025-11-063,025.003,780.003,020.003,245.003,245.0013,877,860
2025-11-053,060.003,190.002,965.003,040.003,040.00306,996
2025-11-043,120.003,120.003,040.003,060.003,060.00107,442
2025-11-033,175.003,235.003,050.003,095.003,095.00164,840
2025-10-313,210.003,225.003,145.003,145.003,145.00123,088
2025-10-303,290.003,300.003,195.003,210.003,210.00164,435
2025-10-293,325.003,385.003,265.003,265.003,265.00139,640
2025-10-283,320.003,370.003,310.003,345.003,345.0080,432
← NewerPage 4 of 21 · 1,222 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.