iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea · Delayed Price · Currency is KRW 1,477.00
-19.00 (-1.27%)
At close: Oct 26, 2026
iMBC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,496.00 | 1,580.00 | 1,422.00 | 1,477.00 | 1,477.00 | -1.27% | 42,984 |
| Oct 23, 2026 | 1,502.00 | 1,507.00 | 1,471.00 | 1,496.00 | 1,496.00 | -1.19% | 19,994 |
| Oct 22, 2026 | 1,504.00 | 1,540.00 | 1,470.00 | 1,514.00 | 1,514.00 | -0.39% | 11,449 |
| Oct 21, 2026 | 1,502.00 | 1,540.00 | 1,502.00 | 1,520.00 | 1,520.00 | -1.30% | 8,501 |
| Oct 20, 2026 | 1,597.00 | 1,597.00 | 1,486.00 | 1,540.00 | 1,540.00 | 0.33% | 46,597 |
| Oct 19, 2026 | 1,509.00 | 1,540.00 | 1,498.00 | 1,535.00 | 1,535.00 | 0.52% | 11,416 |
| Oct 16, 2026 | 1,430.00 | 1,528.00 | 1,430.00 | 1,527.00 | 1,527.00 | 3.60% | 18,583 |
| Oct 15, 2026 | 1,520.00 | 1,535.00 | 1,431.00 | 1,474.00 | 1,474.00 | -4.16% | 32,197 |
| Oct 14, 2026 | 1,518.00 | 1,575.00 | 1,518.00 | 1,538.00 | 1,538.00 | 0.79% | 23,386 |
| Oct 13, 2026 | 1,579.00 | 1,585.00 | 1,471.00 | 1,526.00 | 1,526.00 | -3.36% | 70,638 |
| Oct 12, 2026 | 1,602.00 | 1,620.00 | 1,560.00 | 1,579.00 | 1,579.00 | -2.83% | 34,437 |
| Oct 8, 2026 | 1,645.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,625.00 | -0.91% | 15,882 |
| Oct 7, 2026 | 1,631.00 | 1,670.00 | 1,627.00 | 1,640.00 | 1,640.00 | -0.18% | 18,154 |
| Oct 6, 2026 | 1,659.00 | 1,682.00 | 1,631.00 | 1,643.00 | 1,643.00 | -0.24% | 18,694 |
| Oct 2, 2026 | 1,646.00 | 1,660.00 | 1,611.00 | 1,647.00 | 1,647.00 | -0.78% | 35,417 |
| 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 |