IMB Dx, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 11,400.00 | 11,430.00 | 11,070.00 | 11,220.00 | 11,220.00 | 197,326 |
| 2025-10-27 | 10,450.00 | 11,570.00 | 10,400.00 | 11,430.00 | 11,430.00 | 733,825 |
| 2025-10-24 | 10,600.00 | 11,120.00 | 10,380.00 | 10,450.00 | 10,450.00 | 336,675 |
| 2025-10-23 | 10,400.00 | 11,200.00 | 10,310.00 | 10,590.00 | 10,590.00 | 275,452 |
| 2025-10-22 | 10,770.00 | 10,770.00 | 10,220.00 | 10,400.00 | 10,400.00 | 236,367 |
| 2025-10-21 | 11,020.00 | 11,250.00 | 10,650.00 | 10,680.00 | 10,680.00 | 291,545 |
| 2025-10-20 | 11,320.00 | 11,440.00 | 10,940.00 | 11,010.00 | 11,010.00 | 355,833 |
| 2025-10-17 | 11,200.00 | 12,990.00 | 11,060.00 | 11,270.00 | 11,270.00 | 4,210,827 |
| 2025-10-16 | 9,800.00 | 12,220.00 | 9,800.00 | 10,640.00 | 10,640.00 | 2,695,868 |
| 2025-10-15 | 9,970.00 | 10,100.00 | 9,710.00 | 9,890.00 | 9,890.00 | 112,975 |
| 2025-10-14 | 10,400.00 | 10,720.00 | 9,910.00 | 9,980.00 | 9,980.00 | 229,993 |
| 2025-10-13 | 10,500.00 | 10,880.00 | 10,380.00 | 10,400.00 | 10,400.00 | 144,157 |
| 2025-10-10 | 11,380.00 | 11,400.00 | 10,600.00 | 10,850.00 | 10,850.00 | 268,786 |
| 2025-10-02 | 11,000.00 | 11,700.00 | 10,750.00 | 11,380.00 | 11,380.00 | 572,296 |
| 2025-10-01 | 10,230.00 | 11,900.00 | 10,220.00 | 10,960.00 | 10,960.00 | 1,740,289 |
| 2025-09-30 | 10,340.00 | 10,690.00 | 10,220.00 | 10,220.00 | 10,220.00 | 86,232 |
| 2025-09-29 | 9,950.00 | 10,430.00 | 9,930.00 | 10,280.00 | 10,280.00 | 101,546 |
| 2025-09-26 | 10,250.00 | 10,300.00 | 9,870.00 | 9,900.00 | 9,900.00 | 158,798 |
| 2025-09-25 | 10,780.00 | 10,810.00 | 10,250.00 | 10,250.00 | 10,250.00 | 158,052 |
| 2025-09-24 | 11,100.00 | 11,130.00 | 10,580.00 | 10,770.00 | 10,770.00 | 215,832 |
| 2025-09-23 | 11,060.00 | 11,560.00 | 10,910.00 | 11,180.00 | 11,180.00 | 386,619 |
| 2025-09-22 | 10,400.00 | 11,360.00 | 10,310.00 | 11,130.00 | 11,130.00 | 639,912 |
| 2025-09-19 | 10,910.00 | 10,960.00 | 10,400.00 | 10,400.00 | 10,400.00 | 142,990 |
| 2025-09-18 | 11,020.00 | 11,060.00 | 10,650.00 | 10,900.00 | 10,900.00 | 122,880 |
| 2025-09-17 | 11,500.00 | 11,690.00 | 10,740.00 | 10,800.00 | 10,800.00 | 458,279 |
| 2025-09-16 | 10,440.00 | 10,780.00 | 10,060.00 | 10,730.00 | 10,730.00 | 268,549 |
| 2025-09-15 | 10,300.00 | 10,560.00 | 10,030.00 | 10,340.00 | 10,340.00 | 211,633 |
| 2025-09-12 | 10,510.00 | 10,570.00 | 10,250.00 | 10,460.00 | 10,460.00 | 200,197 |
| 2025-09-11 | 10,370.00 | 10,430.00 | 10,020.00 | 10,120.00 | 10,120.00 | 199,317 |
| 2025-09-10 | 10,550.00 | 10,760.00 | 10,260.00 | 10,500.00 | 10,500.00 | 262,652 |
| 2025-09-09 | 10,450.00 | 10,600.00 | 10,200.00 | 10,450.00 | 10,450.00 | 398,398 |
| 2025-09-08 | 9,770.00 | 10,990.00 | 9,570.00 | 10,510.00 | 10,510.00 | 3,124,527 |
| 2025-09-05 | 9,420.00 | 9,440.00 | 9,160.00 | 9,390.00 | 9,390.00 | 210,667 |
| 2025-09-04 | 9,980.00 | 10,020.00 | 9,300.00 | 9,370.00 | 9,370.00 | 535,083 |
| 2025-09-03 | 8,150.00 | 10,290.00 | 8,010.00 | 9,640.00 | 9,640.00 | 4,566,648 |
| 2025-09-02 | 7,860.00 | 8,150.00 | 7,760.00 | 8,120.00 | 8,120.00 | 32,023 |
| 2025-09-01 | 8,060.00 | 8,110.00 | 7,760.00 | 7,840.00 | 7,840.00 | 29,556 |
| 2025-08-29 | 8,190.00 | 8,200.00 | 7,990.00 | 8,120.00 | 8,120.00 | 10,386 |
| 2025-08-28 | 8,100.00 | 8,120.00 | 8,000.00 | 8,080.00 | 8,080.00 | 11,678 |
| 2025-08-27 | 8,120.00 | 8,250.00 | 7,980.00 | 8,170.00 | 8,170.00 | 33,443 |
| 2025-08-26 | 8,010.00 | 8,220.00 | 8,000.00 | 8,080.00 | 8,080.00 | 24,383 |
| 2025-08-25 | 7,970.00 | 8,240.00 | 7,940.00 | 8,080.00 | 8,080.00 | 42,084 |
| 2025-08-22 | 7,750.00 | 8,000.00 | 7,750.00 | 7,770.00 | 7,770.00 | 18,642 |
| 2025-08-21 | 7,800.00 | 8,000.00 | 7,750.00 | 7,750.00 | 7,750.00 | 20,442 |
| 2025-08-20 | 7,990.00 | 8,140.00 | 7,750.00 | 7,880.00 | 7,880.00 | 37,523 |
| 2025-08-19 | 8,180.00 | 8,360.00 | 8,080.00 | 8,140.00 | 8,140.00 | 47,407 |
| 2025-08-18 | 7,960.00 | 8,400.00 | 7,960.00 | 8,120.00 | 8,120.00 | 53,531 |
| 2025-08-14 | 9,000.00 | 9,000.00 | 7,900.00 | 7,940.00 | 7,940.00 | 246,248 |
| 2025-08-13 | 7,990.00 | 7,990.00 | 7,600.00 | 7,800.00 | 7,800.00 | 31,245 |
| 2025-08-12 | 7,580.00 | 7,940.00 | 7,580.00 | 7,710.00 | 7,710.00 | 35,481 |
| 2025-08-11 | 7,700.00 | 7,720.00 | 7,510.00 | 7,630.00 | 7,630.00 | 31,097 |
| 2025-08-08 | 7,790.00 | 7,900.00 | 7,660.00 | 7,700.00 | 7,700.00 | 22,420 |
| 2025-08-07 | 7,940.00 | 7,940.00 | 7,700.00 | 7,740.00 | 7,740.00 | 33,076 |
| 2025-08-06 | 7,850.00 | 8,240.00 | 7,840.00 | 7,840.00 | 7,840.00 | 95,121 |
| 2025-08-05 | 7,540.00 | 8,130.00 | 7,460.00 | 7,840.00 | 7,840.00 | 56,598 |
| 2025-08-04 | 7,570.00 | 7,680.00 | 7,370.00 | 7,520.00 | 7,520.00 | 29,010 |
| 2025-08-01 | 7,970.00 | 7,970.00 | 7,180.00 | 7,450.00 | 7,450.00 | 69,326 |
| 2025-07-31 | 8,050.00 | 8,080.00 | 7,920.00 | 7,970.00 | 7,970.00 | 17,429 |
| 2025-07-30 | 8,220.00 | 8,250.00 | 7,850.00 | 8,000.00 | 8,000.00 | 39,997 |
| 2025-07-29 | 8,150.00 | 8,300.00 | 8,080.00 | 8,130.00 | 8,130.00 | 37,047 |
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.