iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea · Delayed Price · Currency is KRW 1,931.00
-16.00 (-0.82%)
At close: Jul 13, 2026
iMBC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 2,090.00 | 2,090.00 | 1,932.00 | 2,005.00 | 2,005.00 | 0.75% | 23,611 |
| Jun 30, 2026 | 1,905.00 | 2,090.00 | 1,905.00 | 1,990.00 | 1,990.00 | 3.65% | 68,698 |
| Jun 29, 2026 | 1,823.00 | 1,941.00 | 1,823.00 | 1,920.00 | 1,920.00 | 4.46% | 18,682 |
| Jun 26, 2026 | 1,837.00 | 1,944.00 | 1,801.00 | 1,838.00 | 1,838.00 | -5.40% | 52,951 |
| Jun 25, 2026 | 1,942.00 | 1,998.00 | 1,922.00 | 1,943.00 | 1,943.00 | 0.05% | 25,952 |
| Jun 24, 2026 | 1,895.00 | 1,960.00 | 1,890.00 | 1,942.00 | 1,942.00 | 1.62% | 54,678 |
| Jun 23, 2026 | 1,975.00 | 2,050.00 | 1,847.00 | 1,911.00 | 1,911.00 | -6.09% | 83,282 |
| Jun 22, 2026 | 2,050.00 | 2,100.00 | 2,000.00 | 2,035.00 | 2,035.00 | -2.63% | 63,644 |
| Jun 19, 2026 | 2,200.00 | 2,200.00 | 2,030.00 | 2,090.00 | 2,090.00 | -5.00% | 113,730 |
| Jun 18, 2026 | 2,225.00 | 2,250.00 | 2,150.00 | 2,200.00 | 2,200.00 | -2.22% | 63,897 |
| Jun 17, 2026 | 2,180.00 | 2,480.00 | 2,160.00 | 2,250.00 | 2,250.00 | 2.74% | 375,446 |
| Jun 16, 2026 | 2,165.00 | 2,200.00 | 2,130.00 | 2,190.00 | 2,190.00 | 0.46% | 53,383 |
| Jun 15, 2026 | 2,190.00 | 2,230.00 | 2,170.00 | 2,180.00 | 2,180.00 | -0.68% | 48,087 |
| Jun 12, 2026 | 2,135.00 | 2,240.00 | 2,135.00 | 2,195.00 | 2,195.00 | 2.09% | 44,220 |
| Jun 11, 2026 | 2,110.00 | 2,185.00 | 2,070.00 | 2,150.00 | 2,150.00 | 1.18% | 58,548 |
| Jun 10, 2026 | 2,190.00 | 2,210.00 | 2,080.00 | 2,125.00 | 2,125.00 | -2.97% | 58,227 |
| Jun 9, 2026 | 2,005.00 | 2,240.00 | 2,005.00 | 2,190.00 | 2,190.00 | 4.04% | 196,224 |
| Jun 8, 2026 | 2,245.00 | 2,245.00 | 2,105.00 | 2,105.00 | 2,105.00 | -7.06% | 85,538 |
| Jun 5, 2026 | 2,345.00 | 2,345.00 | 2,245.00 | 2,265.00 | 2,265.00 | -2.58% | 62,390 |
| Jun 4, 2026 | 2,345.00 | 2,365.00 | 2,250.00 | 2,325.00 | 2,325.00 | -0.85% | 79,337 |
| Jun 2, 2026 | 2,330.00 | 2,345.00 | 2,250.00 | 2,345.00 | 2,345.00 | - | 141,351 |
| Jun 1, 2026 | 2,400.00 | 2,420.00 | 2,310.00 | 2,345.00 | 2,345.00 | -3.30% | 127,564 |
| May 29, 2026 | 2,480.00 | 2,520.00 | 2,405.00 | 2,425.00 | 2,425.00 | -1.82% | 123,524 |
| May 28, 2026 | 2,500.00 | 2,505.00 | 2,400.00 | 2,470.00 | 2,470.00 | -1.20% | 106,181 |
| May 27, 2026 | 2,565.00 | 2,590.00 | 2,480.00 | 2,500.00 | 2,500.00 | -2.91% | 162,059 |
| May 26, 2026 | 2,660.00 | 2,710.00 | 2,510.00 | 2,575.00 | 2,575.00 | -3.20% | 107,010 |
| May 22, 2026 | 2,605.00 | 2,705.00 | 2,600.00 | 2,660.00 | 2,660.00 | 2.50% | 69,873 |
| May 21, 2026 | 2,605.00 | 2,650.00 | 2,565.00 | 2,595.00 | 2,595.00 | -0.38% | 114,885 |
| May 20, 2026 | 2,650.00 | 2,670.00 | 2,510.00 | 2,605.00 | 2,605.00 | -1.70% | 95,389 |
| May 19, 2026 | 2,610.00 | 2,715.00 | 2,605.00 | 2,650.00 | 2,650.00 | - | 65,819 |
| May 18, 2026 | 2,725.00 | 2,725.00 | 2,600.00 | 2,650.00 | 2,650.00 | -2.75% | 131,553 |
| May 15, 2026 | 2,785.00 | 2,810.00 | 2,705.00 | 2,725.00 | 2,725.00 | -2.15% | 165,370 |
| May 14, 2026 | 2,770.00 | 2,805.00 | 2,700.00 | 2,785.00 | 2,785.00 | 0.91% | 140,253 |
| May 13, 2026 | 2,850.00 | 2,860.00 | 2,745.00 | 2,760.00 | 2,760.00 | -2.13% | 136,884 |
| May 12, 2026 | 2,920.00 | 2,940.00 | 2,800.00 | 2,820.00 | 2,820.00 | -3.26% | 213,986 |
| May 11, 2026 | 2,965.00 | 2,985.00 | 2,910.00 | 2,915.00 | 2,915.00 | -2.35% | 195,301 |
| May 8, 2026 | 3,010.00 | 3,010.00 | 2,960.00 | 2,985.00 | 2,985.00 | -0.83% | 173,632 |
| May 7, 2026 | 3,010.00 | 3,045.00 | 2,990.00 | 3,010.00 | 3,010.00 | -0.66% | 106,442 |
| May 6, 2026 | 3,110.00 | 3,130.00 | 3,000.00 | 3,030.00 | 3,030.00 | -2.57% | 201,700 |
| May 4, 2026 | 3,150.00 | 3,180.00 | 3,100.00 | 3,110.00 | 3,110.00 | -0.80% | 109,544 |
| Apr 30, 2026 | 3,145.00 | 3,180.00 | 3,135.00 | 3,135.00 | 3,135.00 | -0.95% | 85,814 |