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%WTI98.37▲ 1.26%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,185.004,350.004,185.004,320.004,320.00402,821
2025-04-244,190.004,255.004,155.004,170.004,170.00203,528
2025-04-234,275.004,290.004,170.004,190.004,190.00403,372
2025-04-224,410.004,455.004,220.004,270.004,270.00789,667
2025-04-214,425.004,505.004,395.004,410.004,410.00569,618
2025-04-184,270.004,815.004,240.004,415.004,415.003,860,934
2025-04-174,295.004,340.004,265.004,270.004,270.00294,195
2025-04-164,435.004,440.004,255.004,260.004,260.00672,377
2025-04-154,455.004,565.004,380.004,440.004,440.00718,061
2025-04-144,385.004,480.004,330.004,445.004,445.00679,645
2025-04-114,565.004,650.004,350.004,410.004,410.00828,348
2025-04-104,460.004,720.004,455.004,545.004,545.001,165,118
2025-04-094,620.004,780.004,380.004,395.004,395.001,682,006
2025-04-084,695.005,050.004,665.004,710.004,710.002,578,965
2025-04-074,550.005,360.004,500.004,740.004,740.009,586,739
2025-04-045,790.006,150.004,290.004,575.004,575.0019,080,869
2025-04-035,110.005,780.005,020.005,620.005,620.0024,811,600
2025-04-025,170.005,520.004,840.005,060.005,060.0015,151,530
2025-04-014,015.005,260.004,000.005,260.005,260.0019,121,029
2025-03-313,810.004,130.003,805.004,060.004,060.001,376,690
2025-03-284,190.004,200.003,910.003,930.003,930.001,274,050
2025-03-274,930.004,955.004,120.004,220.004,220.007,758,914
2025-03-263,905.004,670.003,785.004,550.004,550.006,084,585
2025-03-254,050.004,090.003,890.003,905.003,905.00527,091
2025-03-243,990.004,140.003,945.004,125.004,125.00586,148
2025-03-214,125.004,170.003,740.004,050.004,050.00955,642
2025-03-204,095.004,280.004,035.004,240.004,240.001,000,484
2025-03-194,525.004,585.004,170.004,260.004,260.001,536,749
2025-03-184,580.004,580.004,435.004,535.004,535.001,035,522
2025-03-174,410.004,600.004,360.004,520.004,520.001,539,910
2025-03-144,150.004,525.004,110.004,440.004,440.002,283,107
2025-03-134,150.004,230.004,005.004,180.004,180.00833,495
2025-03-124,090.004,305.004,065.004,200.004,200.00890,659
2025-03-114,100.004,505.004,040.004,135.004,135.002,480,061
2025-03-104,175.004,295.003,950.004,220.004,220.001,374,731
2025-03-074,170.004,745.003,865.004,285.004,285.0014,613,790
2025-03-064,040.004,090.003,990.004,075.004,075.00612,937
2025-03-053,940.004,150.003,910.004,045.004,045.001,064,355
2025-03-043,935.004,045.003,915.003,935.003,935.00694,468
2025-02-283,750.004,070.003,750.003,975.003,975.002,727,922
2025-02-273,730.003,940.003,690.003,790.003,790.001,301,275
2025-02-263,665.003,780.003,645.003,730.003,730.00595,850
2025-02-253,760.004,120.003,685.003,690.003,690.007,678,593
2025-02-243,670.003,830.003,610.003,775.003,775.00788,624
2025-02-213,600.003,745.003,545.003,715.003,715.00547,343
2025-02-203,625.003,655.003,560.003,610.003,610.00563,584
2025-02-193,575.003,600.003,460.003,600.003,600.00337,972
2025-02-183,450.003,535.003,450.003,510.003,510.00316,138
2025-02-173,410.003,485.003,410.003,465.003,465.00161,084
2025-02-143,450.003,500.003,420.003,435.003,435.00319,663
2025-02-133,340.003,585.003,335.003,470.003,470.00851,704
2025-02-123,435.003,460.003,330.003,340.003,340.00345,592
2025-02-113,390.003,550.003,375.003,435.003,435.00486,555
2025-02-103,370.003,435.003,320.003,390.003,390.00315,493
2025-02-073,490.003,495.003,365.003,370.003,370.00435,415
2025-02-063,470.003,540.003,460.003,505.003,505.00537,981
2025-02-053,475.003,500.003,405.003,460.003,460.00292,036
2025-02-043,425.003,530.003,425.003,475.003,475.00630,537
2025-02-033,425.003,500.003,330.003,400.003,400.00664,757
2025-01-313,470.003,515.003,425.003,475.003,475.00609,348
← NewerPage 7 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.