IMB Dx, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 9,300.00 | 9,460.00 | 9,080.00 | 9,300.00 | 9,300.00 | 81,137 |
| 2026-01-22 | 8,970.00 | 9,270.00 | 8,810.00 | 9,250.00 | 9,250.00 | 98,505 |
| 2026-01-21 | 9,210.00 | 9,390.00 | 8,790.00 | 8,970.00 | 8,970.00 | 159,610 |
| 2026-01-20 | 9,060.00 | 9,640.00 | 9,050.00 | 9,420.00 | 9,420.00 | 90,200 |
| 2026-01-19 | 9,470.00 | 9,480.00 | 9,150.00 | 9,150.00 | 9,150.00 | 136,979 |
| 2026-01-16 | 9,310.00 | 9,550.00 | 9,200.00 | 9,480.00 | 9,480.00 | 91,327 |
| 2026-01-15 | 9,610.00 | 9,690.00 | 9,160.00 | 9,430.00 | 9,430.00 | 180,417 |
| 2026-01-14 | 9,890.00 | 9,960.00 | 9,600.00 | 9,600.00 | 9,600.00 | 110,496 |
| 2026-01-13 | 10,080.00 | 10,080.00 | 9,870.00 | 9,890.00 | 9,890.00 | 107,568 |
| 2026-01-12 | 10,050.00 | 10,200.00 | 9,920.00 | 10,060.00 | 10,060.00 | 91,396 |
| 2026-01-09 | 9,910.00 | 10,140.00 | 9,850.00 | 10,020.00 | 10,020.00 | 99,323 |
| 2026-01-08 | 10,180.00 | 10,240.00 | 9,910.00 | 9,970.00 | 9,970.00 | 98,801 |
| 2026-01-07 | 10,440.00 | 10,440.00 | 9,930.00 | 10,170.00 | 10,170.00 | 135,905 |
| 2026-01-06 | 10,140.00 | 11,260.00 | 10,090.00 | 10,460.00 | 10,460.00 | 777,394 |
| 2026-01-05 | 9,950.00 | 10,310.00 | 9,910.00 | 10,180.00 | 10,180.00 | 92,208 |
| 2026-01-02 | 10,000.00 | 10,190.00 | 9,960.00 | 10,010.00 | 10,010.00 | 85,335 |
| 2025-12-30 | 10,020.00 | 10,150.00 | 9,890.00 | 9,890.00 | 9,890.00 | 104,051 |
| 2025-12-29 | 10,010.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 82,934 |
| 2025-12-26 | 10,300.00 | 10,300.00 | 10,060.00 | 10,060.00 | 10,060.00 | 77,856 |
| 2025-12-24 | 10,060.00 | 10,930.00 | 10,010.00 | 10,290.00 | 10,290.00 | 295,049 |
| 2025-12-23 | 10,330.00 | 10,330.00 | 10,000.00 | 10,050.00 | 10,050.00 | 101,081 |
| 2025-12-22 | 10,380.00 | 10,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | 91,504 |
| 2025-12-19 | 10,030.00 | 10,580.00 | 9,990.00 | 10,400.00 | 10,400.00 | 101,116 |
| 2025-12-18 | 9,950.00 | 10,370.00 | 9,800.00 | 10,030.00 | 10,030.00 | 87,038 |
| 2025-12-17 | 10,280.00 | 10,520.00 | 10,050.00 | 10,050.00 | 10,050.00 | 155,908 |
| 2025-12-16 | 10,700.00 | 10,890.00 | 10,390.00 | 10,390.00 | 10,390.00 | 163,381 |
| 2025-12-15 | 10,860.00 | 11,090.00 | 10,700.00 | 10,840.00 | 10,840.00 | 113,523 |
| 2025-12-12 | 11,100.00 | 11,290.00 | 10,860.00 | 11,090.00 | 11,090.00 | 131,334 |
| 2025-12-11 | 10,980.00 | 11,590.00 | 10,970.00 | 11,090.00 | 11,090.00 | 253,459 |
| 2025-12-10 | 11,050.00 | 11,200.00 | 10,820.00 | 10,930.00 | 10,930.00 | 200,717 |
| 2025-12-09 | 11,300.00 | 11,510.00 | 10,960.00 | 11,050.00 | 11,050.00 | 273,250 |
| 2025-12-08 | 11,900.00 | 12,050.00 | 11,250.00 | 11,300.00 | 11,300.00 | 492,203 |
| 2025-12-05 | 12,230.00 | 12,950.00 | 11,500.00 | 12,080.00 | 12,080.00 | 3,010,621 |
| 2025-12-04 | 10,670.00 | 12,090.00 | 10,550.00 | 11,850.00 | 11,850.00 | 1,440,288 |
| 2025-12-03 | 10,340.00 | 10,480.00 | 10,120.00 | 10,430.00 | 10,430.00 | 130,323 |
| 2025-12-02 | 10,280.00 | 10,400.00 | 10,060.00 | 10,340.00 | 10,340.00 | 78,487 |
| 2025-12-01 | 10,170.00 | 10,430.00 | 10,100.00 | 10,280.00 | 10,280.00 | 137,550 |
| 2025-11-28 | 9,820.00 | 10,200.00 | 9,740.00 | 10,130.00 | 10,130.00 | 133,246 |
| 2025-11-27 | 9,700.00 | 10,250.00 | 9,580.00 | 9,820.00 | 9,820.00 | 225,045 |
| 2025-11-26 | 9,230.00 | 9,770.00 | 9,230.00 | 9,700.00 | 9,700.00 | 118,940 |
| 2025-11-25 | 9,400.00 | 9,820.00 | 9,210.00 | 9,210.00 | 9,210.00 | 94,322 |
| 2025-11-24 | 9,790.00 | 9,800.00 | 9,260.00 | 9,380.00 | 9,380.00 | 95,551 |
| 2025-11-21 | 9,840.00 | 9,900.00 | 9,460.00 | 9,780.00 | 9,780.00 | 119,804 |
| 2025-11-20 | 9,620.00 | 10,160.00 | 9,620.00 | 10,090.00 | 10,090.00 | 101,147 |
| 2025-11-19 | 10,080.00 | 10,110.00 | 9,410.00 | 9,460.00 | 9,460.00 | 183,469 |
| 2025-11-18 | 10,530.00 | 10,590.00 | 9,950.00 | 10,070.00 | 10,070.00 | 207,921 |
| 2025-11-17 | 10,850.00 | 11,180.00 | 10,490.00 | 10,580.00 | 10,580.00 | 217,205 |
| 2025-11-14 | 10,840.00 | 11,350.00 | 10,820.00 | 10,850.00 | 10,850.00 | 316,335 |
| 2025-11-13 | 10,600.00 | 11,650.00 | 10,430.00 | 11,150.00 | 11,150.00 | 706,218 |
| 2025-11-12 | 10,020.00 | 10,570.00 | 10,020.00 | 10,500.00 | 10,500.00 | 174,018 |
| 2025-11-11 | 10,070.00 | 10,300.00 | 9,930.00 | 10,000.00 | 10,000.00 | 103,142 |
| 2025-11-10 | 10,100.00 | 10,250.00 | 9,970.00 | 10,070.00 | 10,070.00 | 79,157 |
| 2025-11-07 | 10,660.00 | 10,810.00 | 9,980.00 | 10,060.00 | 10,060.00 | 230,816 |
| 2025-11-06 | 10,940.00 | 11,270.00 | 10,690.00 | 10,810.00 | 10,810.00 | 256,806 |
| 2025-11-05 | 10,990.00 | 10,990.00 | 10,250.00 | 10,670.00 | 10,670.00 | 195,666 |
| 2025-11-04 | 10,750.00 | 11,365.00 | 10,640.00 | 10,840.00 | 10,840.00 | 258,522 |
| 2025-11-03 | 10,960.00 | 10,960.00 | 10,690.00 | 10,760.00 | 10,760.00 | 197,816 |
| 2025-10-31 | 10,750.00 | 11,390.00 | 10,730.00 | 10,960.00 | 10,960.00 | 197,751 |
| 2025-10-30 | 11,000.00 | 11,200.00 | 10,610.00 | 10,700.00 | 10,700.00 | 133,465 |
| 2025-10-29 | 11,220.00 | 11,360.00 | 10,910.00 | 10,920.00 | 10,920.00 | 189,722 |
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.