Skip to main content
logo
iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,670.00
-55.00 (-1.48%)
At close: Aug 28, 2025

iMBC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,715.003,730.003,650.003,670.00--1.48%787,162
Aug 27, 20253,820.003,900.003,725.003,725.00--3.50%1,444,313
Aug 26, 20254,020.004,190.003,800.003,860.00--5.28%3,504,929
Aug 25, 20254,160.004,230.004,045.004,075.00--1.45%6,010,233
Aug 22, 20253,310.004,325.003,310.004,135.00-24.17%37,430,440
Aug 21, 20253,295.003,960.003,295.003,330.00-1.22%5,961,705
Aug 20, 20253,280.003,320.003,265.003,290.00--1.50%123,552
Aug 19, 20253,260.003,345.003,225.003,340.00-2.45%135,902
Aug 18, 20253,350.003,350.003,250.003,260.00--1.95%67,046
Aug 14, 20253,335.003,370.003,285.003,325.00--0.30%90,096
Aug 13, 20253,310.003,370.003,295.003,335.00-0.91%77,392
Aug 12, 20253,350.003,405.003,305.003,305.00--1.34%199,160
Aug 11, 20253,370.003,420.003,335.003,350.00--1.18%90,974
Aug 8, 20253,420.003,430.003,380.003,390.00--75,705
Aug 7, 20253,360.003,420.003,360.003,390.00-0.59%73,594
Aug 6, 20253,420.003,450.003,330.003,370.00--1.46%129,640
Aug 5, 20253,285.003,420.003,270.003,420.00-4.11%152,052
Aug 4, 20253,200.003,360.003,200.003,285.00-1.08%204,391
Aug 1, 20253,375.003,375.003,105.003,250.00--3.70%288,415
Jul 31, 20253,325.003,435.003,310.003,375.00-1.66%188,250
Jul 30, 20253,305.003,375.003,305.003,320.00--0.90%70,901
Jul 29, 20253,325.003,365.003,285.003,350.00-0.75%68,819
Jul 28, 20253,320.003,370.003,275.003,325.00--0.75%99,935
Jul 25, 20253,310.003,390.003,295.003,350.00-0.45%80,778
Jul 24, 20253,350.003,400.003,315.003,335.00--1.33%102,042
Jul 23, 20253,455.003,455.003,355.003,380.00--0.73%72,507
Jul 22, 20253,450.003,470.003,395.003,405.00--1.16%76,470
Jul 21, 20253,460.003,485.003,435.003,445.00--0.43%37,368
Jul 18, 20253,470.003,480.003,425.003,460.00-0.44%73,774
Jul 17, 20253,390.003,465.003,355.003,445.00-1.03%97,692
Jul 16, 20253,435.003,475.003,385.003,410.00--0.73%70,065
Jul 15, 20253,450.003,520.003,315.003,435.00--1.29%121,853
Jul 14, 20253,490.003,510.003,450.003,480.00--0.29%150,909
Jul 11, 20253,560.003,585.003,485.003,490.00--1.83%137,055
Jul 10, 20253,535.003,640.003,530.003,555.00--0.28%117,699
Jul 9, 20253,530.003,620.003,530.003,565.00-0.14%94,073
Jul 8, 20253,505.003,610.003,505.003,560.00-0.85%72,089
Jul 7, 20253,560.003,670.003,515.003,530.00-0.14%94,171
Jul 4, 20253,610.003,625.003,520.003,525.00--2.35%105,191
Jul 3, 20253,600.003,660.003,590.003,610.00-0.56%127,437
Jul 2, 20253,615.003,670.003,550.003,590.00--0.42%130,633
Jul 1, 20253,630.003,675.003,605.003,605.00--1.64%149,879
Jun 30, 20253,620.003,725.003,620.003,665.00-0.83%133,823
Jun 27, 20253,655.003,685.003,605.003,635.00--0.55%137,830
Jun 26, 20253,775.003,775.003,630.003,655.00--2.14%129,766
Jun 25, 20253,765.003,785.003,715.003,735.00--0.66%177,490
Jun 24, 20253,690.003,790.003,690.003,760.00-1.76%248,953
Jun 23, 20253,750.003,750.003,515.003,695.00--1.99%179,068
Jun 20, 20253,765.003,840.003,750.003,770.00--0.13%135,892
Jun 19, 20253,800.003,840.003,765.003,775.00--1.05%179,413