Skip to main content
logo
iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,265.00
-80.00 (-2.39%)
At close: Oct 29, 2025

iMBC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,290.003,300.003,195.003,210.003,210.00-1.68%164,372
Oct 29, 20253,325.003,385.003,265.003,265.003,265.00-2.39%139,640
Oct 28, 20253,320.003,370.003,310.003,345.003,345.000.15%80,432
Oct 27, 20253,300.003,395.003,300.003,340.003,340.000.45%104,406
Oct 24, 20253,320.003,420.003,290.003,325.003,325.000.15%311,236
Oct 23, 20253,370.003,390.003,320.003,320.003,320.00-1.48%135,665
Oct 22, 20253,345.003,375.003,300.003,370.003,370.000.75%84,413
Oct 21, 20253,280.003,355.003,280.003,345.003,345.001.98%111,366
Oct 20, 20253,265.003,295.003,240.003,280.003,280.000.61%115,961
Oct 17, 20253,340.003,380.003,250.003,260.003,260.00-2.25%232,921
Oct 16, 20253,315.003,615.003,300.003,335.003,335.00-0.15%1,364,916
Oct 15, 20253,280.003,370.003,280.003,340.003,340.001.21%107,205
Oct 14, 20253,325.003,375.003,250.003,300.003,300.00-0.45%117,150
Oct 13, 20253,265.003,390.003,260.003,315.003,315.00-0.45%143,231
Oct 10, 20253,400.003,430.003,325.003,330.003,330.00-1.62%142,364
Oct 2, 20253,350.003,410.003,350.003,385.003,385.000.74%52,700
Oct 1, 20253,350.003,385.003,330.003,360.003,360.000.30%54,144
Sep 30, 20253,385.003,415.003,350.003,350.003,350.00-1.90%91,692
Sep 29, 20253,345.003,430.003,345.003,415.003,415.002.25%107,406
Sep 26, 20253,370.003,415.003,335.003,340.003,340.00-1.91%146,012
Sep 25, 20253,420.003,480.003,370.003,405.003,405.000.15%145,466
Sep 24, 20253,430.003,455.003,350.003,400.003,400.00-1.45%156,815
Sep 23, 20253,500.003,515.003,440.003,450.003,450.00-1.71%188,695
Sep 22, 20253,480.003,520.003,460.003,510.003,510.001.45%123,514
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