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%WTI99.28▲ 2.19%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,310.003,390.003,295.003,350.003,350.0080,778
2025-07-243,350.003,400.003,315.003,335.003,335.00102,042
2025-07-233,455.003,455.003,355.003,380.003,380.0072,507
2025-07-223,450.003,470.003,395.003,405.003,405.0076,470
2025-07-213,460.003,485.003,435.003,445.003,445.0037,368
2025-07-183,470.003,480.003,425.003,460.003,460.0073,774
2025-07-173,390.003,465.003,355.003,445.003,445.0097,692
2025-07-163,435.003,475.003,385.003,410.003,410.0070,065
2025-07-153,450.003,520.003,315.003,435.003,435.00121,853
2025-07-143,490.003,510.003,450.003,480.003,480.00150,909
2025-07-113,560.003,585.003,485.003,490.003,490.00137,055
2025-07-103,535.003,640.003,530.003,555.003,555.00117,699
2025-07-093,530.003,620.003,530.003,565.003,565.0094,073
2025-07-083,505.003,610.003,505.003,560.003,560.0072,089
2025-07-073,560.003,670.003,515.003,530.003,530.0094,171
2025-07-043,610.003,625.003,520.003,525.003,525.00105,191
2025-07-033,600.003,660.003,590.003,610.003,610.00127,437
2025-07-023,615.003,670.003,550.003,590.003,590.00130,633
2025-07-013,630.003,675.003,605.003,605.003,605.00149,879
2025-06-303,620.003,725.003,620.003,665.003,665.00133,823
2025-06-273,655.003,685.003,605.003,635.003,635.00137,830
2025-06-263,775.003,775.003,630.003,655.003,655.00129,766
2025-06-253,765.003,785.003,715.003,735.003,735.00177,490
2025-06-243,690.003,790.003,690.003,760.003,760.00248,953
2025-06-233,750.003,750.003,515.003,695.003,695.00179,068
2025-06-203,765.003,840.003,750.003,770.003,770.00135,892
2025-06-193,800.003,840.003,765.003,775.003,775.00179,413
2025-06-183,815.003,875.003,770.003,815.003,815.0094,415
2025-06-173,820.003,940.003,770.003,815.003,815.00169,837
2025-06-163,830.003,875.003,770.003,855.003,855.00241,009
2025-06-133,920.003,925.003,810.003,830.003,830.00232,733
2025-06-123,910.003,975.003,890.003,910.003,910.00220,765
2025-06-113,975.004,040.003,885.003,910.003,910.00410,739
2025-06-104,000.004,130.003,945.003,970.003,970.00465,363
2025-06-093,845.004,080.003,815.004,025.004,025.00775,965
2025-06-053,970.003,970.003,770.003,805.003,805.00878,127
2025-06-044,255.004,315.003,950.004,005.004,005.001,125,707
2025-06-024,355.004,640.004,180.004,180.004,180.004,113,404
2025-05-304,250.004,375.004,210.004,355.004,355.00463,455
2025-05-294,110.004,295.004,110.004,265.004,265.00450,030
2025-05-284,185.004,250.004,125.004,130.004,130.00329,279
2025-05-274,115.004,255.004,115.004,185.004,185.00244,784
2025-05-264,190.004,230.004,100.004,165.004,165.00386,036
2025-05-234,245.004,365.004,170.004,230.004,230.00464,966
2025-05-224,270.004,305.004,245.004,265.004,265.00306,778
2025-05-214,275.004,315.004,250.004,280.004,280.00186,910
2025-05-204,295.004,375.004,265.004,265.004,265.00309,158
2025-05-194,320.004,380.004,245.004,295.004,295.00479,437
2025-05-164,340.004,450.004,340.004,375.004,375.00412,869
2025-05-154,380.004,470.004,340.004,375.004,375.00681,300
2025-05-144,545.004,590.004,335.004,420.004,420.001,960,141
2025-05-134,420.005,270.004,370.004,625.004,625.0018,956,750
2025-05-124,370.004,480.004,370.004,415.004,415.00392,033
2025-05-094,370.004,430.004,300.004,365.004,365.00404,551
2025-05-084,490.004,495.004,370.004,425.004,425.00402,724
2025-05-074,195.004,570.004,195.004,495.004,495.001,441,261
2025-05-024,070.004,300.004,065.004,190.004,190.00672,045
2025-04-304,320.004,595.004,305.004,365.004,365.002,057,353
2025-04-294,210.004,285.004,165.004,240.004,240.00308,230
2025-04-284,355.004,365.004,185.004,210.004,210.00434,762
← NewerPage 6 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.