iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea · Delayed Price · Currency is KRW 1,766.00
-24.00 (-1.34%)
At close: Sep 11, 2026
iMBC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,790.00 | 1,799.00 | 1,751.00 | 1,766.00 | 1,766.00 | -1.34% | 27,989 |
| Sep 10, 2026 | 1,766.00 | 1,811.00 | 1,742.00 | 1,790.00 | 1,790.00 | 1.36% | 16,118 |
| Sep 9, 2026 | 1,793.00 | 1,793.00 | 1,750.00 | 1,766.00 | 1,766.00 | -1.51% | 41,573 |
| Sep 8, 2026 | 1,770.00 | 1,814.00 | 1,770.00 | 1,793.00 | 1,793.00 | 0.62% | 6,538 |
| Sep 7, 2026 | 1,815.00 | 1,815.00 | 1,768.00 | 1,782.00 | 1,782.00 | 0.28% | 8,382 |
| Sep 4, 2026 | 1,754.00 | 1,783.00 | 1,754.00 | 1,777.00 | 1,777.00 | 0.45% | 6,875 |
| Sep 3, 2026 | 1,800.00 | 1,834.00 | 1,756.00 | 1,769.00 | 1,769.00 | -1.72% | 15,770 |
| Sep 2, 2026 | 1,795.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,800.00 | 0.06% | 16,082 |
| Sep 1, 2026 | 1,800.00 | 1,821.00 | 1,789.00 | 1,799.00 | 1,799.00 | -0.06% | 9,149 |
| Aug 31, 2026 | 1,812.00 | 1,830.00 | 1,770.00 | 1,800.00 | 1,800.00 | -0.66% | 26,751 |
| Aug 28, 2026 | 1,834.00 | 1,834.00 | 1,790.00 | 1,812.00 | 1,812.00 | - | 11,736 |
| Aug 27, 2026 | 1,817.00 | 1,836.00 | 1,790.00 | 1,812.00 | 1,812.00 | -0.28% | 21,466 |
| Aug 26, 2026 | 1,802.00 | 1,830.00 | 1,790.00 | 1,817.00 | 1,817.00 | 0.11% | 12,615 |
| Aug 25, 2026 | 1,790.00 | 1,840.00 | 1,775.00 | 1,815.00 | 1,815.00 | 1.06% | 11,895 |
| Aug 24, 2026 | 1,828.00 | 1,850.00 | 1,785.00 | 1,796.00 | 1,796.00 | -1.64% | 27,621 |
| Aug 21, 2026 | 1,854.00 | 1,854.00 | 1,793.00 | 1,826.00 | 1,826.00 | 0.16% | 22,780 |
| Aug 20, 2026 | 1,785.00 | 1,838.00 | 1,763.00 | 1,823.00 | 1,823.00 | 1.67% | 33,854 |
| Aug 19, 2026 | 1,837.00 | 1,837.00 | 1,725.00 | 1,793.00 | 1,793.00 | -0.06% | 28,105 |
| Aug 18, 2026 | 1,850.00 | 1,860.00 | 1,750.00 | 1,794.00 | 1,794.00 | 0.84% | 32,457 |
| Aug 14, 2026 | 1,771.00 | 1,830.00 | 1,766.00 | 1,779.00 | 1,779.00 | 0.45% | 22,670 |
| Aug 13, 2026 | 1,799.00 | 1,799.00 | 1,761.00 | 1,771.00 | 1,771.00 | -0.17% | 11,089 |
| Aug 12, 2026 | 1,770.00 | 1,799.00 | 1,760.00 | 1,774.00 | 1,774.00 | 0.34% | 22,551 |
| Aug 11, 2026 | 1,730.00 | 1,775.00 | 1,730.00 | 1,768.00 | 1,768.00 | 1.14% | 13,221 |
| Aug 10, 2026 | 1,763.00 | 1,763.00 | 1,735.00 | 1,748.00 | 1,748.00 | -0.40% | 20,524 |
| Aug 7, 2026 | 1,738.00 | 1,767.00 | 1,710.00 | 1,755.00 | 1,755.00 | 0.11% | 11,857 |
| Aug 6, 2026 | 1,747.00 | 1,769.00 | 1,730.00 | 1,753.00 | 1,753.00 | 0.34% | 12,193 |
| Aug 5, 2026 | 1,690.00 | 1,769.00 | 1,690.00 | 1,747.00 | 1,747.00 | 3.37% | 28,168 |
| Aug 4, 2026 | 1,632.00 | 1,716.00 | 1,632.00 | 1,690.00 | 1,690.00 | 1.62% | 49,344 |
| Aug 3, 2026 | 1,590.00 | 1,742.00 | 1,590.00 | 1,663.00 | 1,663.00 | 4.07% | 22,924 |
| Jul 31, 2026 | 1,498.00 | 1,599.00 | 1,498.00 | 1,598.00 | 1,598.00 | 3.90% | 51,840 |
| Jul 30, 2026 | 1,310.00 | 1,595.00 | 1,310.00 | 1,538.00 | 1,538.00 | -2.16% | 67,342 |
| Jul 29, 2026 | 1,715.00 | 1,765.00 | 1,501.00 | 1,572.00 | 1,572.00 | -9.08% | 156,213 |
| Jul 28, 2026 | 1,801.00 | 1,819.00 | 1,705.00 | 1,729.00 | 1,729.00 | -4.63% | 48,782 |
| Jul 27, 2026 | 1,808.00 | 1,820.00 | 1,777.00 | 1,813.00 | 1,813.00 | 0.28% | 24,147 |
| Jul 24, 2026 | 1,828.00 | 1,830.00 | 1,800.00 | 1,808.00 | 1,808.00 | -1.04% | 6,989 |
| Jul 23, 2026 | 1,820.00 | 1,840.00 | 1,800.00 | 1,827.00 | 1,827.00 | -0.05% | 42,589 |
| Jul 22, 2026 | 1,828.00 | 1,835.00 | 1,802.00 | 1,828.00 | 1,828.00 | - | 9,771 |
| Jul 21, 2026 | 1,752.00 | 1,857.00 | 1,752.00 | 1,828.00 | 1,828.00 | -0.16% | 14,149 |
| Jul 20, 2026 | 1,893.00 | 1,893.00 | 1,772.00 | 1,831.00 | 1,831.00 | -3.33% | 31,544 |
| Jul 16, 2026 | 1,888.00 | 1,914.00 | 1,850.00 | 1,894.00 | 1,894.00 | 0.32% | 19,059 |
| Jul 15, 2026 | 1,830.00 | 1,900.00 | 1,820.00 | 1,888.00 | 1,888.00 | 3.17% | 105,669 |
| Jul 14, 2026 | 1,864.00 | 1,923.00 | 1,815.00 | 1,830.00 | 1,830.00 | -5.23% | 35,070 |
| Jul 13, 2026 | 1,955.00 | 1,983.00 | 1,869.00 | 1,931.00 | 1,931.00 | -0.82% | 16,733 |
| Jul 10, 2026 | 1,864.00 | 1,970.00 | 1,864.00 | 1,947.00 | 1,947.00 | 3.56% | 26,314 |
| Jul 9, 2026 | 1,900.00 | 1,960.00 | 1,850.00 | 1,880.00 | 1,880.00 | -2.19% | 24,230 |
| Jul 8, 2026 | 1,938.00 | 1,974.00 | 1,895.00 | 1,922.00 | 1,922.00 | -0.77% | 18,905 |
| Jul 7, 2026 | 1,945.00 | 2,000.00 | 1,900.00 | 1,937.00 | 1,937.00 | -0.92% | 97,411 |
| Jul 6, 2026 | 1,955.00 | 2,055.00 | 1,939.00 | 1,955.00 | 1,955.00 | - | 25,601 |
| Jul 3, 2026 | 1,955.00 | 2,035.00 | 1,901.00 | 1,955.00 | 1,955.00 | -0.71% | 14,050 |
| Jul 2, 2026 | 2,005.00 | 2,045.00 | 1,955.00 | 1,969.00 | 1,969.00 | -1.80% | 19,145 |