IMB Dx, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,350.00 | 7,350.00 | 6,980.00 | 7,140.00 | 7,140.00 | 80,445 |
| 2026-04-21 | 7,420.00 | 7,520.00 | 7,270.00 | 7,350.00 | 7,350.00 | 55,150 |
| 2026-04-20 | 7,530.00 | 7,550.00 | 7,270.00 | 7,420.00 | 7,420.00 | 44,862 |
| 2026-04-17 | 7,510.00 | 7,610.00 | 7,310.00 | 7,530.00 | 7,530.00 | 54,728 |
| 2026-04-16 | 7,360.00 | 7,720.00 | 7,220.00 | 7,440.00 | 7,440.00 | 148,993 |
| 2026-04-15 | 6,740.00 | 7,460.00 | 6,690.00 | 7,360.00 | 7,360.00 | 147,332 |
| 2026-04-14 | 6,430.00 | 6,790.00 | 6,430.00 | 6,660.00 | 6,660.00 | 53,806 |
| 2026-04-13 | 6,380.00 | 6,530.00 | 6,240.00 | 6,400.00 | 6,400.00 | 18,918 |
| 2026-04-10 | 6,410.00 | 6,500.00 | 6,300.00 | 6,490.00 | 6,490.00 | 37,899 |
| 2026-04-09 | 6,390.00 | 6,540.00 | 6,330.00 | 6,410.00 | 6,410.00 | 19,838 |
| 2026-04-08 | 6,190.00 | 6,590.00 | 6,190.00 | 6,460.00 | 6,460.00 | 37,581 |
| 2026-04-07 | 6,220.00 | 6,380.00 | 6,100.00 | 6,100.00 | 6,100.00 | 71,110 |
| 2026-04-06 | 6,350.00 | 6,430.00 | 6,200.00 | 6,210.00 | 6,210.00 | 36,072 |
| 2026-04-03 | 6,470.00 | 6,570.00 | 6,320.00 | 6,410.00 | 6,410.00 | 34,579 |
| 2026-04-02 | 7,130.00 | 7,170.00 | 6,270.00 | 6,310.00 | 6,310.00 | 83,889 |
| 2026-04-01 | 6,600.00 | 7,130.00 | 6,580.00 | 7,080.00 | 7,080.00 | 69,882 |
| 2026-03-31 | 6,560.00 | 6,870.00 | 6,400.00 | 6,480.00 | 6,480.00 | 66,235 |
| 2026-03-30 | 6,510.00 | 7,000.00 | 6,510.00 | 6,610.00 | 6,610.00 | 107,597 |
| 2026-03-27 | 6,510.00 | 6,760.00 | 6,420.00 | 6,650.00 | 6,650.00 | 22,512 |
| 2026-03-26 | 6,770.00 | 6,900.00 | 6,610.00 | 6,610.00 | 6,610.00 | 28,163 |
| 2026-03-25 | 6,590.00 | 6,860.00 | 6,590.00 | 6,820.00 | 6,820.00 | 36,918 |
| 2026-03-24 | 6,450.00 | 6,640.00 | 6,380.00 | 6,630.00 | 6,630.00 | 43,680 |
| 2026-03-23 | 6,870.00 | 6,870.00 | 6,360.00 | 6,390.00 | 6,390.00 | 58,667 |
| 2026-03-20 | 6,700.00 | 6,870.00 | 6,590.00 | 6,870.00 | 6,870.00 | 70,294 |
| 2026-03-19 | 6,960.00 | 6,960.00 | 6,610.00 | 6,660.00 | 6,660.00 | 52,577 |
| 2026-03-18 | 6,800.00 | 7,050.00 | 6,750.00 | 6,960.00 | 6,960.00 | 60,788 |
| 2026-03-17 | 6,770.00 | 7,040.00 | 6,770.00 | 6,860.00 | 6,860.00 | 55,899 |
| 2026-03-16 | 6,970.00 | 6,990.00 | 6,750.00 | 6,760.00 | 6,760.00 | 38,235 |
| 2026-03-13 | 6,680.00 | 7,140.00 | 6,500.00 | 6,970.00 | 6,970.00 | 60,760 |
| 2026-03-12 | 6,810.00 | 7,000.00 | 6,620.00 | 6,700.00 | 6,700.00 | 40,273 |
| 2026-03-11 | 6,750.00 | 7,000.00 | 6,750.00 | 6,900.00 | 6,900.00 | 49,079 |
| 2026-03-10 | 6,600.00 | 6,950.00 | 6,600.00 | 6,740.00 | 6,740.00 | 70,128 |
| 2026-03-09 | 6,570.00 | 6,610.00 | 6,260.00 | 6,490.00 | 6,490.00 | 62,865 |
| 2026-03-06 | 6,800.00 | 6,980.00 | 6,510.00 | 6,850.00 | 6,850.00 | 69,390 |
| 2026-03-05 | 6,130.00 | 7,050.00 | 6,130.00 | 6,900.00 | 6,900.00 | 122,433 |
| 2026-03-04 | 7,110.00 | 7,300.00 | 6,060.00 | 6,070.00 | 6,070.00 | 270,144 |
| 2026-03-03 | 7,770.00 | 7,980.00 | 7,390.00 | 7,460.00 | 7,460.00 | 132,682 |
| 2026-02-27 | 7,940.00 | 8,030.00 | 7,550.00 | 7,830.00 | 7,830.00 | 92,356 |
| 2026-02-26 | 8,210.00 | 8,290.00 | 7,930.00 | 7,930.00 | 7,930.00 | 131,322 |
| 2026-02-25 | 8,330.00 | 8,430.00 | 8,180.00 | 8,200.00 | 8,200.00 | 65,154 |
| 2026-02-24 | 8,430.00 | 8,430.00 | 8,140.00 | 8,250.00 | 8,250.00 | 61,859 |
| 2026-02-23 | 8,280.00 | 8,590.00 | 8,010.00 | 8,380.00 | 8,380.00 | 89,988 |
| 2026-02-20 | 8,440.00 | 8,520.00 | 8,150.00 | 8,200.00 | 8,200.00 | 113,223 |
| 2026-02-19 | 8,270.00 | 8,560.00 | 8,230.00 | 8,440.00 | 8,440.00 | 70,105 |
| 2026-02-13 | 8,750.00 | 8,770.00 | 8,130.00 | 8,170.00 | 8,170.00 | 154,813 |
| 2026-02-12 | 8,780.00 | 8,900.00 | 8,680.00 | 8,770.00 | 8,770.00 | 53,741 |
| 2026-02-11 | 8,860.00 | 8,940.00 | 8,750.00 | 8,770.00 | 8,770.00 | 52,988 |
| 2026-02-10 | 8,690.00 | 8,880.00 | 8,690.00 | 8,830.00 | 8,830.00 | 38,939 |
| 2026-02-09 | 8,770.00 | 9,040.00 | 8,650.00 | 8,750.00 | 8,750.00 | 98,083 |
| 2026-02-06 | 8,890.00 | 9,000.00 | 8,455.00 | 8,740.00 | 8,740.00 | 123,305 |
| 2026-02-05 | 9,320.00 | 9,390.00 | 9,030.00 | 9,070.00 | 9,070.00 | 97,617 |
| 2026-02-04 | 9,280.00 | 9,430.00 | 9,200.00 | 9,320.00 | 9,320.00 | 65,104 |
| 2026-02-03 | 9,030.00 | 9,360.00 | 9,030.00 | 9,270.00 | 9,270.00 | 83,142 |
| 2026-02-02 | 9,060.00 | 9,490.00 | 8,900.00 | 9,000.00 | 9,000.00 | 136,961 |
| 2026-01-30 | 9,550.00 | 9,550.00 | 9,150.00 | 9,190.00 | 9,190.00 | 112,649 |
| 2026-01-29 | 9,490.00 | 9,690.00 | 9,210.00 | 9,550.00 | 9,550.00 | 138,594 |
| 2026-01-28 | 9,630.00 | 9,720.00 | 9,350.00 | 9,530.00 | 9,530.00 | 125,953 |
| 2026-01-27 | 9,450.00 | 9,760.00 | 9,430.00 | 9,590.00 | 9,590.00 | 111,156 |
| 2026-01-26 | 9,650.00 | 9,650.00 | 9,350.00 | 9,530.00 | 9,530.00 | 101,010 |
| 2026-01-23 | 9,300.00 | 9,460.00 | 9,080.00 | 9,300.00 | 9,300.00 | 81,137 |
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.