Skip to main content
logo
iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,520.00
+30.00 (0.86%)
Last updated: Sep 17, 2025, 9:00 AM KST

iMBC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,495.003,500.003,460.003,460.003,460.00-0.86%153,990
Sep 18, 20253,540.003,550.003,480.003,490.003,490.00-0.85%144,483
Sep 17, 20253,500.003,525.003,470.003,520.003,520.000.86%148,395
Sep 16, 20253,485.003,550.003,480.003,490.003,490.000.14%239,831
Sep 15, 20253,505.003,520.003,465.003,485.003,485.00-0.43%153,768
Sep 12, 20253,520.003,545.003,490.003,500.003,500.00-0.57%184,925
Sep 11, 20253,535.003,585.003,500.003,520.003,520.00-208,759
Sep 10, 20253,480.003,520.003,460.003,520.003,520.001.15%186,732
Sep 9, 20253,515.003,530.003,470.003,480.003,480.00-0.85%244,453
Sep 8, 20253,550.003,605.003,505.003,510.003,510.00-0.43%325,750
Sep 5, 20253,520.003,555.003,490.003,525.003,525.000.14%272,957
Sep 4, 20253,490.003,615.003,465.003,520.003,520.001.15%667,143
Sep 3, 20253,495.003,500.003,420.003,480.003,480.00-0.43%312,685
Sep 2, 20253,510.003,565.003,480.003,495.003,495.00-0.14%437,281
Sep 1, 20253,585.003,595.003,500.003,500.003,500.00-2.10%436,543
Aug 29, 20253,665.003,695.003,570.003,575.003,575.00-2.59%683,436
Aug 28, 20253,715.003,730.003,650.003,670.003,670.00-1.48%755,574
Aug 27, 20253,820.003,900.003,725.003,725.003,725.00-3.50%1,444,313
Aug 26, 20254,020.004,190.003,800.003,860.003,860.00-5.28%3,504,929
Aug 25, 20254,160.004,230.004,045.004,075.004,075.00-1.45%6,010,233
Aug 22, 20253,310.004,325.003,310.004,135.004,135.0024.17%37,430,440
Aug 21, 20253,295.003,960.003,295.003,330.003,330.001.22%5,961,705
Aug 20, 20253,280.003,320.003,265.003,290.003,290.00-1.50%123,552
Aug 19, 20253,260.003,345.003,225.003,340.003,340.002.45%135,902
Aug 18, 20253,350.003,350.003,250.003,260.003,260.00-1.95%67,046
Aug 14, 20253,335.003,370.003,285.003,325.003,325.00-0.30%90,096
Aug 13, 20253,310.003,370.003,295.003,335.003,335.000.91%77,392
Aug 12, 20253,350.003,405.003,305.003,305.003,305.00-1.34%199,160
Aug 11, 20253,370.003,420.003,335.003,350.003,350.00-1.18%90,974
Aug 8, 20253,420.003,430.003,380.003,390.003,390.00-75,705
Aug 7, 20253,360.003,420.003,360.003,390.003,390.000.59%73,594
Aug 6, 20253,420.003,450.003,330.003,370.003,370.00-1.46%129,640
Aug 5, 20253,285.003,420.003,270.003,420.003,420.004.11%152,052
Aug 4, 20253,200.003,360.003,200.003,285.003,285.001.08%204,391
Aug 1, 20253,375.003,375.003,105.003,250.003,250.00-3.70%288,415
Jul 31, 20253,325.003,435.003,310.003,375.003,375.001.66%188,250
Jul 30, 20253,305.003,375.003,305.003,320.003,320.00-0.90%70,901
Jul 29, 20253,325.003,365.003,285.003,350.003,350.000.75%68,819
Jul 28, 20253,320.003,370.003,275.003,325.003,325.00-0.75%99,935
Jul 25, 20253,310.003,390.003,295.003,350.003,350.000.45%80,778
Jul 24, 20253,350.003,400.003,315.003,335.003,335.00-1.33%102,042
Jul 23, 20253,455.003,455.003,355.003,380.003,380.00-0.73%72,507
Jul 22, 20253,450.003,470.003,395.003,405.003,405.00-1.16%76,470
Jul 21, 20253,460.003,485.003,435.003,445.003,445.00-0.43%37,368
Jul 18, 20253,470.003,480.003,425.003,460.003,460.000.44%73,774
Jul 17, 20253,390.003,465.003,355.003,445.003,445.001.03%97,692
Jul 16, 20253,435.003,475.003,385.003,410.003,410.00-0.73%70,065
Jul 15, 20253,450.003,520.003,315.003,435.003,435.00-1.29%121,853
Jul 14, 20253,490.003,510.003,450.003,480.003,480.00-0.29%150,909
Jul 11, 20253,560.003,585.003,485.003,490.003,490.00-1.83%137,055