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%WTI99.22▲ 2.13%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-273,300.003,395.003,300.003,340.003,340.00104,406
2025-10-243,320.003,420.003,290.003,325.003,325.00311,236
2025-10-233,370.003,390.003,320.003,320.003,320.00135,665
2025-10-223,345.003,375.003,300.003,370.003,370.0084,413
2025-10-213,280.003,355.003,280.003,345.003,345.00111,366
2025-10-203,265.003,295.003,240.003,280.003,280.00115,961
2025-10-173,340.003,380.003,250.003,260.003,260.00232,921
2025-10-163,315.003,615.003,300.003,335.003,335.001,364,916
2025-10-153,280.003,370.003,280.003,340.003,340.00107,205
2025-10-143,325.003,375.003,250.003,300.003,300.00117,150
2025-10-133,265.003,390.003,260.003,315.003,315.00143,231
2025-10-103,400.003,430.003,325.003,330.003,330.00142,364
2025-10-023,350.003,410.003,350.003,385.003,385.0052,700
2025-10-013,350.003,385.003,330.003,360.003,360.0054,144
2025-09-303,385.003,415.003,350.003,350.003,350.0091,692
2025-09-293,345.003,430.003,345.003,415.003,415.00107,406
2025-09-263,370.003,415.003,335.003,340.003,340.00146,012
2025-09-253,420.003,480.003,370.003,405.003,405.00145,466
2025-09-243,430.003,455.003,350.003,400.003,400.00156,815
2025-09-233,500.003,515.003,440.003,450.003,450.00188,695
2025-09-223,480.003,520.003,460.003,510.003,510.00123,514
2025-09-193,495.003,500.003,460.003,460.003,460.00153,990
2025-09-183,540.003,550.003,480.003,490.003,490.00144,483
2025-09-173,500.003,525.003,470.003,520.003,520.00148,395
2025-09-163,485.003,550.003,480.003,490.003,490.00239,831
2025-09-153,505.003,520.003,465.003,485.003,485.00153,768
2025-09-123,520.003,545.003,490.003,500.003,500.00184,925
2025-09-113,535.003,585.003,500.003,520.003,520.00208,759
2025-09-103,480.003,520.003,460.003,520.003,520.00186,732
2025-09-093,515.003,530.003,470.003,480.003,480.00244,453
2025-09-083,550.003,605.003,505.003,510.003,510.00325,750
2025-09-053,520.003,555.003,490.003,525.003,525.00272,957
2025-09-043,490.003,615.003,465.003,520.003,520.00667,143
2025-09-033,495.003,500.003,420.003,480.003,480.00312,685
2025-09-023,510.003,565.003,480.003,495.003,495.00437,281
2025-09-013,585.003,595.003,500.003,500.003,500.00436,543
2025-08-293,665.003,695.003,570.003,575.003,575.00683,436
2025-08-283,715.003,730.003,650.003,670.003,670.00755,574
2025-08-273,820.003,900.003,725.003,725.003,725.001,444,313
2025-08-264,020.004,190.003,800.003,860.003,860.003,504,929
2025-08-254,160.004,230.004,045.004,075.004,075.006,010,233
2025-08-223,310.004,325.003,310.004,135.004,135.0037,430,441
2025-08-213,295.003,960.003,295.003,330.003,330.005,961,705
2025-08-203,280.003,320.003,265.003,290.003,290.00123,552
2025-08-193,260.003,345.003,225.003,340.003,340.00135,902
2025-08-183,350.003,350.003,250.003,260.003,260.0067,046
2025-08-143,335.003,370.003,285.003,325.003,325.0090,096
2025-08-133,310.003,370.003,295.003,335.003,335.0077,392
2025-08-123,350.003,405.003,305.003,305.003,305.00199,160
2025-08-113,370.003,420.003,335.003,350.003,350.0090,974
2025-08-083,420.003,430.003,380.003,390.003,390.0075,705
2025-08-073,360.003,420.003,360.003,390.003,390.0073,594
2025-08-063,420.003,450.003,330.003,370.003,370.00129,640
2025-08-053,285.003,420.003,270.003,420.003,420.00152,052
2025-08-043,200.003,360.003,200.003,285.003,285.00204,391
2025-08-013,375.003,375.003,105.003,250.003,250.00288,415
2025-07-313,325.003,435.003,310.003,375.003,375.00188,250
2025-07-303,305.003,375.003,305.003,320.003,320.0070,901
2025-07-293,325.003,365.003,285.003,350.003,350.0068,819
2025-07-283,320.003,370.003,275.003,325.003,325.0099,935
← NewerPage 5 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.