Skip to main content
logo
iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
+95.00 (2.93%)
At close: Jan 22, 2026

iMBC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,230.003,450.003,220.003,340.003,340.002.93%492,468
Jan 21, 20263,230.003,265.003,170.003,245.003,245.000.46%186,627
Jan 20, 20263,195.003,240.003,150.003,230.003,230.001.10%107,715
Jan 19, 20263,190.003,235.003,175.003,195.003,195.000.16%68,963
Jan 16, 20263,230.003,255.003,190.003,190.003,190.00-1.24%187,387
Jan 15, 20263,215.003,235.003,170.003,230.003,230.000.78%154,858
Jan 14, 20263,210.003,245.003,170.003,205.003,205.00-0.16%114,514
Jan 13, 20263,265.003,270.003,185.003,210.003,210.00-1.23%82,878
Jan 12, 20263,215.003,255.003,195.003,250.003,250.001.25%214,486
Jan 9, 20263,095.003,230.003,095.003,210.003,210.003.05%360,052
Jan 8, 20263,080.003,170.003,050.003,115.003,115.000.16%161,662
Jan 7, 20263,135.003,140.003,055.003,110.003,110.00-0.80%125,561
Jan 6, 20263,205.003,205.003,125.003,135.003,135.00-2.34%141,532
Jan 5, 20263,190.003,250.003,185.003,210.003,210.000.31%228,325
Jan 2, 20263,110.003,210.003,080.003,200.003,200.004.75%302,147
Dec 30, 20253,055.003,090.003,040.003,055.003,055.00-0.16%49,647
Dec 29, 20253,050.003,100.003,045.003,060.003,060.00-0.16%119,138
Dec 26, 20253,050.003,125.003,050.003,065.003,065.00-0.49%141,770
Dec 24, 20253,100.003,105.003,060.003,080.003,080.00-0.32%110,338
Dec 23, 20253,095.003,115.003,085.003,090.003,090.00-0.64%131,609
Dec 22, 20253,105.003,155.003,090.003,110.003,110.000.16%78,559
Dec 19, 20253,080.003,125.003,075.003,105.003,105.000.49%57,310
Dec 18, 20253,070.003,150.003,045.003,090.003,090.000.65%200,975
Dec 17, 20253,075.003,190.003,055.003,070.003,070.00-0.16%218,916
Dec 16, 20253,130.003,135.003,075.003,075.003,075.00-1.76%153,098
Dec 15, 20253,130.003,175.003,110.003,130.003,130.00-0.16%129,534
Dec 12, 20253,105.003,165.003,105.003,135.003,135.000.32%75,566
Dec 11, 20253,115.003,160.003,110.003,125.003,125.00-0.16%107,285
Dec 10, 20253,135.003,275.003,125.003,130.003,130.00-0.16%794,960
Dec 9, 20253,175.003,175.003,125.003,135.003,135.00-1.26%115,093
Dec 8, 20253,165.003,195.003,130.003,175.003,175.00-0.16%97,906
Dec 5, 20253,170.003,200.003,155.003,180.003,180.000.32%89,884
Dec 4, 20253,220.003,225.003,160.003,170.003,170.00-1.55%206,512
Dec 3, 20253,195.003,235.003,190.003,220.003,220.000.78%198,193
Dec 2, 20253,175.003,240.003,130.003,195.003,195.000.16%381,818
Dec 1, 20253,280.003,350.003,180.003,190.003,190.00-1.69%2,220,016
Nov 28, 20253,025.003,580.003,010.003,245.003,245.007.81%8,583,743
Nov 27, 20253,025.003,050.002,990.003,010.003,010.00-0.50%114,591
Nov 26, 20253,005.003,060.003,005.003,025.003,025.000.17%120,699
Nov 25, 20253,030.003,090.002,995.003,020.003,020.00-0.33%205,017
Nov 24, 20252,985.003,120.002,985.003,030.003,030.001.51%650,071
Nov 21, 20253,020.003,405.002,965.002,985.002,985.00-1.65%4,002,915
Nov 20, 20252,950.003,050.002,950.003,035.003,035.002.88%94,917
Nov 19, 20252,960.003,020.002,950.002,950.002,950.00-1.17%106,774
Nov 18, 20253,045.003,060.002,985.002,985.002,985.00-2.29%173,542
Nov 17, 20253,105.003,130.003,030.003,055.003,055.00-1.45%258,257
Nov 14, 20253,130.003,250.003,055.003,100.003,100.00-1.27%918,854
Nov 13, 20253,160.003,165.003,115.003,140.003,140.000.48%183,040
Nov 12, 20253,110.003,175.003,075.003,125.003,125.001.63%342,149
Nov 11, 20253,210.003,235.003,060.003,075.003,075.00-4.80%805,894