iMBC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,502.00 | 1,540.00 | 1,502.00 | 1,520.00 | 1,520.00 | 8,517 |
| 2026-10-20 | 1,597.00 | 1,597.00 | 1,486.00 | 1,540.00 | 1,540.00 | 46,678 |
| 2026-10-19 | 1,509.00 | 1,540.00 | 1,498.00 | 1,535.00 | 1,535.00 | 11,505 |
| 2026-10-16 | 1,430.00 | 1,528.00 | 1,430.00 | 1,527.00 | 1,527.00 | 18,593 |
| 2026-10-15 | 1,520.00 | 1,535.00 | 1,431.00 | 1,474.00 | 1,474.00 | 32,714 |
| 2026-10-14 | 1,518.00 | 1,575.00 | 1,518.00 | 1,538.00 | 1,538.00 | 24,001 |
| 2026-10-13 | 1,579.00 | 1,585.00 | 1,471.00 | 1,526.00 | 1,526.00 | 70,638 |
| 2026-10-12 | 1,602.00 | 1,620.00 | 1,560.00 | 1,579.00 | 1,579.00 | 48,630 |
| 2026-10-08 | 1,645.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,625.00 | 20,981 |
| 2026-10-07 | 1,631.00 | 1,670.00 | 1,627.00 | 1,640.00 | 1,640.00 | 18,154 |
| 2026-10-06 | 1,659.00 | 1,682.00 | 1,631.00 | 1,643.00 | 1,643.00 | 19,753 |
| 2026-10-02 | 1,646.00 | 1,660.00 | 1,611.00 | 1,647.00 | 1,647.00 | 35,417 |
| 2026-10-01 | 1,660.00 | 1,690.00 | 1,603.00 | 1,660.00 | 1,660.00 | 35,889 |
| 2026-09-30 | 1,645.00 | 1,681.00 | 1,636.00 | 1,651.00 | 1,651.00 | 33,897 |
| 2026-09-29 | 1,668.00 | 1,677.00 | 1,650.00 | 1,658.00 | 1,658.00 | 9,600 |
| 2026-09-28 | 1,662.00 | 1,730.00 | 1,651.00 | 1,668.00 | 1,668.00 | 92,777 |
| 2026-09-23 | 1,642.00 | 1,666.00 | 1,625.00 | 1,653.00 | 1,653.00 | 24,949 |
| 2026-09-22 | 1,688.00 | 1,688.00 | 1,640.00 | 1,642.00 | 1,642.00 | 49,030 |
| 2026-09-21 | 1,700.00 | 1,705.00 | 1,623.00 | 1,657.00 | 1,657.00 | 85,308 |
| 2026-09-18 | 1,727.00 | 1,731.00 | 1,701.00 | 1,701.00 | 1,701.00 | 118,650 |
| 2026-09-17 | 1,740.00 | 1,780.00 | 1,714.00 | 1,723.00 | 1,723.00 | 188,734 |
| 2026-09-16 | 1,877.00 | 1,886.00 | 1,734.00 | 1,740.00 | 1,740.00 | 770,682 |
| 2026-09-15 | 1,731.00 | 2,260.00 | 1,731.00 | 1,879.00 | 1,879.00 | 5,478,660 |
| 2026-09-14 | 1,766.00 | 2,225.00 | 1,741.00 | 1,742.00 | 1,742.00 | 3,257,502 |
| 2026-09-11 | 1,790.00 | 1,799.00 | 1,751.00 | 1,766.00 | 1,766.00 | 27,994 |
| 2026-09-10 | 1,766.00 | 1,811.00 | 1,742.00 | 1,790.00 | 1,790.00 | 16,123 |
| 2026-09-09 | 1,793.00 | 1,793.00 | 1,750.00 | 1,766.00 | 1,766.00 | 41,581 |
| 2026-09-08 | 1,770.00 | 1,814.00 | 1,770.00 | 1,793.00 | 1,793.00 | 6,538 |
| 2026-09-07 | 1,815.00 | 1,815.00 | 1,768.00 | 1,782.00 | 1,782.00 | 8,437 |
| 2026-09-04 | 1,754.00 | 1,783.00 | 1,754.00 | 1,777.00 | 1,777.00 | 6,875 |
| 2026-09-03 | 1,800.00 | 1,834.00 | 1,756.00 | 1,769.00 | 1,769.00 | 15,770 |
| 2026-09-02 | 1,795.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,800.00 | 16,088 |
| 2026-09-01 | 1,800.00 | 1,821.00 | 1,789.00 | 1,799.00 | 1,799.00 | 9,149 |
| 2026-08-31 | 1,812.00 | 1,830.00 | 1,770.00 | 1,800.00 | 1,800.00 | 26,751 |
| 2026-08-28 | 1,834.00 | 1,834.00 | 1,790.00 | 1,812.00 | 1,812.00 | 11,736 |
| 2026-08-27 | 1,817.00 | 1,836.00 | 1,790.00 | 1,812.00 | 1,812.00 | 21,469 |
| 2026-08-26 | 1,802.00 | 1,830.00 | 1,790.00 | 1,817.00 | 1,817.00 | 12,631 |
| 2026-08-25 | 1,790.00 | 1,840.00 | 1,775.00 | 1,815.00 | 1,815.00 | 12,756 |
| 2026-08-24 | 1,828.00 | 1,850.00 | 1,785.00 | 1,796.00 | 1,796.00 | 27,621 |
| 2026-08-21 | 1,854.00 | 1,854.00 | 1,793.00 | 1,826.00 | 1,826.00 | 22,780 |
| 2026-08-20 | 1,785.00 | 1,838.00 | 1,763.00 | 1,823.00 | 1,823.00 | 33,876 |
| 2026-08-19 | 1,837.00 | 1,837.00 | 1,725.00 | 1,793.00 | 1,793.00 | 28,220 |
| 2026-08-18 | 1,850.00 | 1,860.00 | 1,750.00 | 1,794.00 | 1,794.00 | 33,346 |
| 2026-08-14 | 1,771.00 | 1,830.00 | 1,766.00 | 1,779.00 | 1,779.00 | 22,670 |
| 2026-08-13 | 1,799.00 | 1,799.00 | 1,761.00 | 1,771.00 | 1,771.00 | 11,089 |
| 2026-08-12 | 1,770.00 | 1,799.00 | 1,760.00 | 1,774.00 | 1,774.00 | 22,551 |
| 2026-08-11 | 1,730.00 | 1,775.00 | 1,730.00 | 1,768.00 | 1,768.00 | 13,221 |
| 2026-08-10 | 1,763.00 | 1,763.00 | 1,735.00 | 1,748.00 | 1,748.00 | 20,524 |
| 2026-08-07 | 1,738.00 | 1,767.00 | 1,710.00 | 1,755.00 | 1,755.00 | 15,235 |
| 2026-08-06 | 1,747.00 | 1,769.00 | 1,730.00 | 1,753.00 | 1,753.00 | 12,193 |
| 2026-08-05 | 1,690.00 | 1,769.00 | 1,690.00 | 1,747.00 | 1,747.00 | 28,168 |
| 2026-08-04 | 1,632.00 | 1,716.00 | 1,632.00 | 1,690.00 | 1,690.00 | 49,344 |
| 2026-08-03 | 1,590.00 | 1,742.00 | 1,590.00 | 1,663.00 | 1,663.00 | 22,924 |
| 2026-07-31 | 1,498.00 | 1,599.00 | 1,498.00 | 1,598.00 | 1,598.00 | 52,873 |
| 2026-07-30 | 1,310.00 | 1,595.00 | 1,310.00 | 1,538.00 | 1,538.00 | 67,342 |
| 2026-07-29 | 1,715.00 | 1,765.00 | 1,501.00 | 1,572.00 | 1,572.00 | 156,213 |
| 2026-07-28 | 1,801.00 | 1,819.00 | 1,705.00 | 1,729.00 | 1,729.00 | 48,833 |
| 2026-07-27 | 1,808.00 | 1,820.00 | 1,777.00 | 1,813.00 | 1,813.00 | 24,149 |
| 2026-07-24 | 1,828.00 | 1,830.00 | 1,800.00 | 1,808.00 | 1,808.00 | 6,989 |
| 2026-07-23 | 1,820.00 | 1,840.00 | 1,800.00 | 1,827.00 | 1,827.00 | 42,589 |
Page 1 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.