Skip to main content
logo
iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,010.00
-20.00 (-0.66%)
At close: May 7, 2026

iMBC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,010.003,045.002,990.003,010.003,010.00-0.66%105,701
May 6, 20263,110.003,130.003,000.003,030.003,030.00-2.57%200,140
May 4, 20263,150.003,180.003,100.003,110.003,110.00-0.80%109,544
Apr 30, 20263,145.003,180.003,135.003,135.003,135.00-0.95%85,814
Apr 29, 20263,195.003,195.003,150.003,165.003,165.00-0.78%69,194
Apr 28, 20263,220.003,220.003,175.003,190.003,190.00-0.93%101,329
Apr 27, 20263,225.003,255.003,195.003,220.003,220.00-104,599
Apr 24, 20263,170.003,255.003,170.003,220.003,220.001.58%109,686
Apr 23, 20263,240.003,240.003,155.003,170.003,170.00-1.09%134,808
Apr 22, 20263,240.003,260.003,185.003,205.003,205.00-1.08%115,772
Apr 21, 20263,265.003,315.003,230.003,240.003,240.00-1.37%139,614
Apr 20, 20263,280.003,335.003,240.003,285.003,285.00-165,836
Apr 17, 20263,225.003,470.003,170.003,285.003,285.002.66%1,492,703
Apr 16, 20263,170.003,220.003,165.003,200.003,200.000.95%192,925
Apr 15, 20263,195.003,215.003,150.003,170.003,170.00-0.31%124,455
Apr 14, 20263,165.003,230.003,140.003,180.003,180.001.27%272,854
Apr 13, 20263,155.003,190.003,060.003,140.003,140.00-220,529
Apr 10, 20263,105.003,350.003,070.003,140.003,140.002.61%2,221,183
Apr 9, 20263,015.003,620.002,950.003,060.003,060.001.49%7,039,242
Apr 8, 20263,055.003,055.002,970.003,015.003,015.00-239,917
Apr 7, 20263,000.003,050.002,970.003,015.003,015.001.69%93,269
Apr 6, 20262,980.003,030.002,955.002,965.002,965.00-0.50%39,057
Apr 3, 20262,940.003,010.002,940.002,980.002,980.002.41%59,203
Apr 2, 20263,040.003,060.002,900.002,910.002,910.00-3.80%102,152
Apr 1, 20262,950.003,070.002,950.003,025.003,025.004.49%157,934
Mar 31, 20262,960.002,985.002,895.002,895.002,895.00-3.34%152,595
Mar 30, 20262,960.003,005.002,940.002,995.002,995.00-1.80%83,562
Mar 27, 20263,035.003,050.002,960.003,050.003,050.00-0.16%139,935
Mar 26, 20263,185.003,185.003,035.003,055.003,055.00-3.63%130,847
Mar 25, 20263,170.003,180.003,110.003,170.003,170.001.12%103,801
Mar 24, 20263,100.003,150.003,075.003,135.003,135.001.46%62,607
Mar 23, 20263,160.003,220.003,055.003,090.003,090.00-2.22%114,181
Mar 20, 20263,105.003,195.003,070.003,160.003,160.003.27%97,695
Mar 19, 20263,140.003,140.003,025.003,060.003,060.00-2.55%80,111
Mar 18, 20263,110.003,140.003,085.003,140.003,140.001.29%73,243
Mar 17, 20263,085.003,160.003,085.003,100.003,100.000.81%49,385
Mar 16, 20263,235.003,235.003,075.003,075.003,075.00-2.84%91,050
Mar 13, 20263,180.003,225.003,135.003,165.003,165.00-0.63%89,283
Mar 12, 20263,145.003,215.003,105.003,185.003,185.000.16%76,561
Mar 11, 20263,110.003,225.003,110.003,180.003,180.002.25%126,044
Mar 10, 20263,080.003,140.003,060.003,110.003,110.001.30%137,111
Mar 9, 20263,120.003,120.002,990.003,070.003,070.00-3.00%122,849
Mar 6, 20263,215.003,215.003,080.003,165.003,165.00-1.56%171,100
Mar 5, 20262,925.003,215.002,925.003,215.003,215.0010.86%315,421
Mar 4, 20263,100.003,155.002,880.002,900.002,900.00-8.81%399,692
Mar 3, 20263,255.003,295.003,170.003,180.003,180.00-3.64%229,044
Feb 27, 20263,305.003,320.003,260.003,300.003,300.00-0.15%140,703
Feb 26, 20263,375.003,375.003,300.003,305.003,305.00-1.78%215,011
Feb 25, 20263,400.003,420.003,350.003,365.003,365.00-1.03%162,154
Feb 24, 20263,445.003,450.003,370.003,400.003,400.00-1.16%166,830