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%WTI98.14▲ 1.02%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,485.002,570.002,485.002,570.002,570.00101,560
2024-10-282,450.002,570.002,430.002,490.002,490.00114,471
2024-10-252,500.002,540.002,440.002,450.002,450.00179,057
2024-10-242,545.002,575.002,500.002,530.002,530.00127,589
2024-10-232,470.002,715.002,415.002,530.002,530.00817,135
2024-10-222,510.002,530.002,380.002,470.002,470.00413,020
2024-10-212,525.002,545.002,495.002,530.002,530.0040,550
2024-10-182,525.002,540.002,470.002,525.002,525.00115,419
2024-10-172,540.002,575.002,520.002,525.002,525.0048,813
2024-10-162,570.002,615.002,515.002,540.002,540.00127,716
2024-10-152,525.002,615.002,525.002,595.002,595.00128,389
2024-10-142,525.002,565.002,515.002,520.002,520.0076,694
2024-10-112,575.002,605.002,525.002,525.002,525.00114,810
2024-10-102,600.002,625.002,580.002,580.002,580.0084,533
2024-10-082,645.002,665.002,590.002,600.002,600.00138,785
2024-10-072,615.002,660.002,605.002,645.002,645.0058,398
2024-10-042,635.002,690.002,600.002,615.002,615.00126,940
2024-10-022,660.002,665.002,600.002,660.002,660.00161,559
2024-09-302,705.002,790.002,650.002,675.002,675.00321,256
2024-09-272,700.002,785.002,690.002,705.002,705.00624,012
2024-09-262,700.002,965.002,670.002,705.002,705.002,032,179
2024-09-252,695.002,730.002,675.002,700.002,700.0077,035
2024-09-242,695.002,740.002,640.002,695.002,695.0086,876
2024-09-232,700.002,735.002,670.002,695.002,695.00124,015
2024-09-202,730.002,745.002,690.002,720.002,720.00108,017
2024-09-192,700.002,735.002,645.002,730.002,730.0080,614
2024-09-132,645.002,685.002,640.002,685.002,685.0075,169
2024-09-122,605.002,685.002,575.002,645.002,645.00173,255
2024-09-112,650.002,910.002,555.002,600.002,600.00777,832
2024-09-102,615.002,680.002,570.002,610.002,610.0088,046
2024-09-092,550.002,620.002,505.002,615.002,615.0070,890
2024-09-062,585.002,665.002,540.002,600.002,600.00205,822
2024-09-052,610.002,670.002,600.002,620.002,620.0091,669
2024-09-042,700.002,715.002,600.002,605.002,605.00188,856
2024-09-032,725.002,740.002,710.002,730.002,730.0064,214
2024-09-022,715.002,740.002,700.002,725.002,725.0090,751
2024-08-302,720.002,755.002,690.002,715.002,715.00159,709
2024-08-292,810.002,880.002,670.002,740.002,740.001,074,449
2024-08-282,800.002,880.002,745.002,815.002,815.00150,970
2024-08-272,820.002,840.002,740.002,825.002,825.00156,643
2024-08-262,900.002,910.002,805.002,805.002,805.00142,410
2024-08-232,835.002,865.002,810.002,830.002,830.00152,523
2024-08-222,900.002,925.002,835.002,860.002,860.00169,766
2024-08-212,920.002,930.002,865.002,910.002,910.00113,274
2024-08-202,895.002,930.002,860.002,915.002,915.00113,664
2024-08-192,945.002,945.002,830.002,850.002,850.00114,014
2024-08-162,940.002,950.002,895.002,900.002,900.00137,832
2024-08-142,875.002,930.002,850.002,905.002,905.00162,387
2024-08-132,930.002,935.002,825.002,885.002,885.00141,707
2024-08-122,880.002,950.002,860.002,890.002,890.00176,520
2024-08-092,800.002,955.002,800.002,875.002,875.00319,082
2024-08-082,845.002,865.002,775.002,800.002,800.00346,275
2024-08-072,625.002,845.002,605.002,755.002,755.00404,608
2024-08-062,590.002,710.002,590.002,640.002,640.00831,051
2024-08-052,915.002,975.002,470.002,595.002,595.00859,333
2024-08-023,100.003,140.002,955.002,980.002,980.00578,771
2024-08-013,200.003,285.003,145.003,150.003,150.00471,556
2024-07-313,355.003,395.003,200.003,230.003,230.00796,665
2024-07-303,455.003,550.003,330.003,330.003,330.001,910,505
2024-07-293,495.003,705.003,455.003,455.003,455.002,265,277
← NewerPage 9 of 21 · 1,227 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.