Skip to main content
logo
iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,500.00
-75.00 (-2.91%)
At close: May 27, 2026

iMBC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,500.002,505.002,400.002,470.002,470.00-1.20%106,181
May 27, 20262,565.002,590.002,480.002,500.002,500.00-2.91%162,059
May 26, 20262,660.002,710.002,510.002,575.002,575.00-3.20%107,010
May 22, 20262,605.002,705.002,600.002,660.002,660.002.50%69,873
May 21, 20262,605.002,650.002,565.002,595.002,595.00-0.38%114,885
May 20, 20262,650.002,670.002,510.002,605.002,605.00-1.70%95,389
May 19, 20262,610.002,715.002,605.002,650.002,650.00-65,819
May 18, 20262,725.002,725.002,600.002,650.002,650.00-2.75%131,553
May 15, 20262,785.002,810.002,705.002,725.002,725.00-2.15%165,370
May 14, 20262,770.002,805.002,700.002,785.002,785.000.91%140,253
May 13, 20262,850.002,860.002,745.002,760.002,760.00-2.13%136,884
May 12, 20262,920.002,940.002,800.002,820.002,820.00-3.26%213,986
May 11, 20262,965.002,985.002,910.002,915.002,915.00-2.35%195,301
May 8, 20263,010.003,010.002,960.002,985.002,985.00-0.83%173,632
May 7, 20263,010.003,045.002,990.003,010.003,010.00-0.66%106,442
May 6, 20263,110.003,130.003,000.003,030.003,030.00-2.57%201,700
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%71,082
Apr 28, 20263,220.003,220.003,175.003,190.003,190.00-0.93%101,935
Apr 27, 20263,225.003,255.003,195.003,220.003,220.00-107,271
Apr 24, 20263,170.003,255.003,170.003,220.003,220.001.58%110,534
Apr 23, 20263,240.003,240.003,155.003,170.003,170.00-1.09%134,854
Apr 22, 20263,240.003,260.003,185.003,205.003,205.00-1.08%116,157
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%1,494,230
Apr 16, 20263,170.003,220.003,165.003,200.003,200.000.95%193,393
Apr 15, 20263,195.003,215.003,150.003,170.003,170.00-0.31%125,230
Apr 14, 20263,165.003,230.003,140.003,180.003,180.001.27%276,285
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%2,226,701
Apr 9, 20263,015.003,620.002,950.003,060.003,060.001.49%7,049,940
Apr 8, 20263,055.003,055.002,970.003,015.003,015.00-240,639
Apr 7, 20263,000.003,050.002,970.003,015.003,015.001.69%93,272
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%59,711
Apr 2, 20263,040.003,060.002,900.002,910.002,910.00-3.80%103,082
Apr 1, 20262,950.003,070.002,950.003,025.003,025.004.49%158,861
Mar 31, 20262,960.002,985.002,895.002,895.002,895.00-3.34%152,708
Mar 30, 20262,960.003,005.002,940.002,995.002,995.00-1.80%83,885
Mar 27, 20263,035.003,050.002,960.003,050.003,050.00-0.16%141,069
Mar 26, 20263,185.003,185.003,035.003,055.003,055.00-3.63%131,534
Mar 25, 20263,170.003,180.003,110.003,170.003,170.001.12%103,911
Mar 24, 20263,100.003,150.003,075.003,135.003,135.001.46%62,816
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%98,955
Mar 19, 20263,140.003,140.003,025.003,060.003,060.00-2.55%80,114
Mar 18, 20263,110.003,140.003,085.003,140.003,140.001.29%73,370
Mar 17, 20263,085.003,160.003,085.003,100.003,100.000.81%49,387