iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea · Delayed Price · Currency is KRW 1,663.00
+65.00 (4.07%)
At close: Aug 3, 2026
iMBC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |