iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea · Delayed Price · Currency is KRW 1,647.00
-13.00 (-0.78%)
At close: Oct 2, 2026
iMBC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,660.00 | 1,690.00 | 1,603.00 | 1,660.00 | 1,660.00 | 0.55% | 31,218 |
| Sep 30, 2026 | 1,645.00 | 1,681.00 | 1,636.00 | 1,651.00 | 1,651.00 | -0.42% | 32,113 |
| Sep 29, 2026 | 1,668.00 | 1,677.00 | 1,650.00 | 1,658.00 | 1,658.00 | -0.60% | 8,107 |
| Sep 28, 2026 | 1,662.00 | 1,730.00 | 1,651.00 | 1,668.00 | 1,668.00 | 0.91% | 90,360 |
| Sep 23, 2026 | 1,642.00 | 1,666.00 | 1,625.00 | 1,653.00 | 1,653.00 | 0.67% | 24,802 |
| Sep 22, 2026 | 1,688.00 | 1,688.00 | 1,640.00 | 1,642.00 | 1,642.00 | -0.91% | 48,665 |
| Sep 21, 2026 | 1,700.00 | 1,705.00 | 1,623.00 | 1,657.00 | 1,657.00 | -2.59% | 76,069 |
| Sep 18, 2026 | 1,727.00 | 1,731.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.28% | 108,542 |
| Sep 17, 2026 | 1,740.00 | 1,780.00 | 1,714.00 | 1,723.00 | 1,723.00 | -0.98% | 172,305 |
| Sep 16, 2026 | 1,877.00 | 1,886.00 | 1,734.00 | 1,740.00 | 1,740.00 | -7.40% | 770,682 |
| Sep 15, 2026 | 1,731.00 | 2,260.00 | 1,731.00 | 1,879.00 | 1,879.00 | 7.86% | 5,478,660 |
| Sep 14, 2026 | 1,766.00 | 2,225.00 | 1,741.00 | 1,742.00 | 1,742.00 | -1.36% | 2,968,792 |
| 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 |