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%WTI99.10▲ 2.01%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,550.003,825.003,450.003,510.003,510.004,621,330
2025-01-233,635.003,865.003,600.003,600.003,600.004,507,878
2025-01-223,620.003,720.003,610.003,640.003,640.001,494,674
2025-01-213,535.004,055.003,465.003,705.003,705.0014,128,600
2025-01-203,600.003,820.003,535.003,550.003,550.002,194,227
2025-01-173,860.003,870.003,590.003,595.003,595.002,009,162
2025-01-164,160.004,205.003,800.003,800.003,800.003,748,919
2025-01-154,175.004,970.004,155.004,215.004,215.0041,799,609
2025-01-143,425.004,335.003,390.004,280.004,280.0025,686,980
2025-01-133,475.003,485.003,420.003,420.003,420.00282,268
2025-01-103,420.003,545.003,395.003,525.003,525.00438,299
2025-01-093,405.003,440.003,335.003,430.003,430.00324,220
2025-01-083,465.003,480.003,400.003,440.003,440.00300,406
2025-01-073,355.003,455.003,350.003,450.003,450.00435,682
2025-01-063,485.003,490.003,370.003,375.003,375.00639,653
2025-01-033,600.003,730.003,375.003,525.003,525.001,851,424
2025-01-023,460.003,790.003,315.003,545.003,545.003,600,031
2024-12-303,240.003,375.003,215.003,340.003,340.00652,878
2024-12-273,300.003,370.003,210.003,260.003,260.00763,604
2024-12-263,220.003,380.003,180.003,295.003,295.001,201,585
2024-12-243,185.003,310.003,140.003,220.003,220.00751,426
2024-12-233,185.003,260.003,075.003,195.003,195.001,022,862
2024-12-203,365.003,715.003,070.003,205.003,205.006,538,317
2024-12-193,400.003,475.003,265.003,330.003,330.00961,615
2024-12-183,530.003,650.003,395.003,530.003,530.001,063,937
2024-12-173,520.003,680.003,360.003,520.003,520.001,587,301
2024-12-164,220.004,230.003,480.003,590.003,590.002,908,335
2024-12-134,420.004,850.004,205.004,640.004,640.005,883,173
2024-12-124,260.005,000.003,820.004,580.004,580.0015,373,400
2024-12-114,860.004,950.004,220.004,345.004,345.004,012,889
2024-12-105,150.005,340.004,310.004,830.004,830.0019,711,330
2024-12-093,770.004,270.003,740.004,270.004,270.006,766,963
2024-12-062,800.003,485.002,780.003,285.003,285.0021,841,699
2024-12-052,845.003,350.002,780.002,825.002,825.0011,893,750
2024-12-042,370.003,085.002,360.003,085.003,085.0014,619,880
2024-12-032,300.002,380.002,300.002,375.002,375.0099,065
2024-12-022,355.002,370.002,285.002,350.002,350.0077,562
2024-11-292,415.002,450.002,350.002,355.002,355.0055,515
2024-11-282,430.002,460.002,405.002,415.002,415.0024,452
2024-11-272,415.002,460.002,405.002,430.002,430.0039,981
2024-11-262,420.002,445.002,380.002,415.002,415.0054,549
2024-11-252,370.002,420.002,350.002,420.002,420.0094,567
2024-11-222,375.002,410.002,350.002,370.002,370.0040,359
2024-11-212,410.002,445.002,385.002,395.002,395.0075,648
2024-11-202,380.002,440.002,360.002,410.002,410.0039,354
2024-11-192,330.002,430.002,330.002,380.002,380.0089,633
2024-11-182,335.002,400.002,325.002,370.002,370.0070,348
2024-11-152,300.002,330.002,240.002,330.002,330.00102,512
2024-11-142,330.002,345.002,285.002,320.002,320.00195,408
2024-11-132,375.002,380.002,290.002,330.002,330.00266,035
2024-11-122,425.002,475.002,330.002,395.002,395.00170,671
2024-11-112,515.002,545.002,385.002,425.002,425.00540,097
2024-11-082,495.002,540.002,410.002,515.002,515.00360,323
2024-11-072,480.002,515.002,470.002,500.002,500.0098,552
2024-11-062,600.002,630.002,485.002,500.002,500.00303,303
2024-11-052,580.002,605.002,565.002,600.002,600.0073,530
2024-11-042,540.002,580.002,515.002,575.002,575.0068,455
2024-11-012,565.002,570.002,500.002,545.002,545.00150,735
2024-10-312,530.002,570.002,505.002,570.002,570.0074,370
2024-10-302,565.002,570.002,515.002,545.002,545.0074,790
← NewerPage 8 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.