IMB Dx, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2,965.00 | 3,110.00 | 2,965.00 | 3,050.00 | 3,050.00 | 14,290 |
| 2026-07-21 | 2,950.00 | 3,250.00 | 2,905.00 | 2,965.00 | 2,965.00 | 21,414 |
| 2026-07-20 | 3,180.00 | 3,180.00 | 3,000.00 | 3,000.00 | 3,000.00 | 13,700 |
| 2026-07-16 | 3,180.00 | 3,435.00 | 3,170.00 | 3,185.00 | 3,185.00 | 4,404 |
| 2026-07-15 | 3,120.00 | 3,330.00 | 3,120.00 | 3,245.00 | 3,245.00 | 7,428 |
| 2026-07-14 | 3,000.00 | 3,325.00 | 3,000.00 | 3,145.00 | 3,145.00 | 33,905 |
| 2026-07-13 | 3,485.00 | 3,560.00 | 3,155.00 | 3,155.00 | 3,155.00 | 24,050 |
| 2026-07-10 | 3,585.00 | 3,585.00 | 3,300.00 | 3,485.00 | 3,485.00 | 50,356 |
| 2026-07-09 | 3,215.00 | 3,620.00 | 3,195.00 | 3,450.00 | 3,450.00 | 43,777 |
| 2026-07-08 | 3,420.00 | 3,435.00 | 3,080.00 | 3,215.00 | 3,215.00 | 30,154 |
| 2026-07-07 | 3,405.00 | 3,600.00 | 3,300.00 | 3,445.00 | 3,445.00 | 18,748 |
| 2026-07-06 | 3,405.00 | 3,625.00 | 3,370.00 | 3,510.00 | 3,510.00 | 19,238 |
| 2026-07-03 | 3,470.00 | 3,575.00 | 3,230.00 | 3,510.00 | 3,510.00 | 21,153 |
| 2026-07-02 | 3,425.00 | 3,600.00 | 3,395.00 | 3,470.00 | 3,470.00 | 18,842 |
| 2026-07-01 | 3,555.00 | 3,720.00 | 3,440.00 | 3,595.00 | 3,595.00 | 18,860 |
| 2026-06-30 | 3,365.00 | 3,720.00 | 3,365.00 | 3,580.00 | 3,580.00 | 12,737 |
| 2026-06-29 | 3,115.00 | 3,595.00 | 3,115.00 | 3,530.00 | 3,530.00 | 36,781 |
| 2026-06-26 | 3,365.00 | 3,365.00 | 3,045.00 | 3,140.00 | 3,140.00 | 49,068 |
| 2026-06-25 | 3,395.00 | 3,640.00 | 3,300.00 | 3,365.00 | 3,365.00 | 41,694 |
| 2026-06-24 | 3,430.00 | 3,675.00 | 3,345.00 | 3,525.00 | 3,525.00 | 35,292 |
| 2026-06-23 | 3,845.00 | 3,845.00 | 3,305.00 | 3,430.00 | 3,430.00 | 78,225 |
| 2026-06-22 | 3,880.00 | 3,955.00 | 3,715.00 | 3,760.00 | 3,760.00 | 30,525 |
| 2026-06-19 | 4,170.00 | 4,260.00 | 3,775.00 | 3,875.00 | 3,875.00 | 42,779 |
| 2026-06-18 | 4,495.00 | 4,580.00 | 4,200.00 | 4,200.00 | 4,200.00 | 24,282 |
| 2026-06-17 | 4,465.00 | 4,660.00 | 4,300.00 | 4,530.00 | 4,530.00 | 26,817 |
| 2026-06-16 | 4,640.00 | 4,640.00 | 4,400.00 | 4,400.00 | 4,400.00 | 13,900 |
| 2026-06-15 | 4,830.00 | 4,830.00 | 4,365.00 | 4,470.00 | 4,470.00 | 37,275 |
| 2026-06-12 | 4,370.00 | 4,700.00 | 4,370.00 | 4,635.00 | 4,635.00 | 34,638 |
| 2026-06-11 | 4,060.00 | 4,615.00 | 4,005.00 | 4,360.00 | 4,360.00 | 51,634 |
| 2026-06-10 | 4,100.00 | 4,270.00 | 4,005.00 | 4,135.00 | 4,135.00 | 26,644 |
| 2026-06-09 | 3,950.00 | 4,280.00 | 3,950.00 | 4,245.00 | 4,245.00 | 61,436 |
| 2026-06-08 | 4,200.00 | 4,210.00 | 3,790.00 | 3,925.00 | 3,925.00 | 53,957 |
| 2026-06-05 | 4,500.00 | 4,570.00 | 4,220.00 | 4,325.00 | 4,325.00 | 44,600 |
| 2026-06-04 | 4,400.00 | 4,695.00 | 4,300.00 | 4,560.00 | 4,560.00 | 22,270 |
| 2026-06-02 | 4,485.00 | 4,770.00 | 4,350.00 | 4,530.00 | 4,530.00 | 71,376 |
| 2026-06-01 | 4,795.00 | 4,795.00 | 4,425.00 | 4,520.00 | 4,520.00 | 91,298 |
| 2026-05-29 | 5,190.00 | 5,260.00 | 4,600.00 | 4,845.00 | 4,845.00 | 114,404 |
| 2026-05-28 | 5,290.00 | 5,290.00 | 4,790.00 | 5,110.00 | 5,110.00 | 67,179 |
| 2026-05-27 | 5,270.00 | 5,440.00 | 5,100.00 | 5,220.00 | 5,220.00 | 44,947 |
| 2026-05-26 | 5,630.00 | 5,640.00 | 5,270.00 | 5,320.00 | 5,320.00 | 48,519 |
| 2026-05-22 | 5,200.00 | 5,600.00 | 5,200.00 | 5,570.00 | 5,570.00 | 33,875 |
| 2026-05-21 | 5,280.00 | 5,510.00 | 5,180.00 | 5,200.00 | 5,200.00 | 37,020 |
| 2026-05-20 | 5,620.00 | 5,620.00 | 5,060.00 | 5,280.00 | 5,280.00 | 56,435 |
| 2026-05-19 | 5,630.00 | 5,770.00 | 5,310.00 | 5,440.00 | 5,440.00 | 64,505 |
| 2026-05-18 | 5,730.00 | 5,730.00 | 5,260.00 | 5,630.00 | 5,630.00 | 73,010 |
| 2026-05-15 | 6,140.00 | 6,190.00 | 5,620.00 | 5,720.00 | 5,720.00 | 108,530 |
| 2026-05-14 | 6,100.00 | 6,190.00 | 5,920.00 | 6,160.00 | 6,160.00 | 91,424 |
| 2026-05-13 | 6,190.00 | 6,240.00 | 5,970.00 | 6,100.00 | 6,100.00 | 71,505 |
| 2026-05-12 | 6,300.00 | 6,450.00 | 6,100.00 | 6,120.00 | 6,120.00 | 100,948 |
| 2026-05-11 | 6,600.00 | 6,610.00 | 6,270.00 | 6,320.00 | 6,320.00 | 110,311 |
| 2026-05-08 | 6,700.00 | 6,930.00 | 6,600.00 | 6,620.00 | 6,620.00 | 46,379 |
| 2026-05-07 | 6,780.00 | 7,040.00 | 6,700.00 | 6,730.00 | 6,730.00 | 53,630 |
| 2026-05-06 | 7,090.00 | 7,130.00 | 6,780.00 | 6,780.00 | 6,780.00 | 85,622 |
| 2026-05-04 | 7,150.00 | 7,230.00 | 7,000.00 | 7,140.00 | 7,140.00 | 53,556 |
| 2026-04-30 | 7,150.00 | 7,240.00 | 6,940.00 | 6,960.00 | 6,960.00 | 35,090 |
| 2026-04-29 | 7,190.00 | 7,190.00 | 7,050.00 | 7,150.00 | 7,150.00 | 25,650 |
| 2026-04-28 | 7,220.00 | 7,280.00 | 7,100.00 | 7,130.00 | 7,130.00 | 38,800 |
| 2026-04-27 | 7,330.00 | 7,400.00 | 7,100.00 | 7,220.00 | 7,220.00 | 54,370 |
| 2026-04-24 | 7,100.00 | 7,330.00 | 7,100.00 | 7,320.00 | 7,320.00 | 36,377 |
| 2026-04-23 | 7,140.00 | 7,260.00 | 6,980.00 | 7,100.00 | 7,100.00 | 48,932 |
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.