IMB Dx, Inc. (KOSDAQ:461030)
South Korea · Delayed Price · Currency is KRW 9,550.00
+20.00 (0.21%)
Jan 29, 2026, 3:30 PM KST
IMB Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9,490.00 | 9,690.00 | 9,210.00 | 9,550.00 | 9,550.00 | 0.21% | 138,579 |
| Jan 28, 2026 | 9,630.00 | 9,720.00 | 9,350.00 | 9,530.00 | 9,530.00 | -0.63% | 125,953 |
| Jan 27, 2026 | 9,450.00 | 9,760.00 | 9,430.00 | 9,590.00 | 9,590.00 | 0.63% | 110,304 |
| Jan 26, 2026 | 9,650.00 | 9,650.00 | 9,350.00 | 9,530.00 | 9,530.00 | 2.47% | 100,103 |
| Jan 23, 2026 | 9,300.00 | 9,460.00 | 9,080.00 | 9,300.00 | 9,300.00 | 0.54% | 81,137 |
| Jan 22, 2026 | 8,970.00 | 9,270.00 | 8,810.00 | 9,250.00 | 9,250.00 | 3.12% | 98,505 |
| Jan 21, 2026 | 9,210.00 | 9,390.00 | 8,790.00 | 8,970.00 | 8,970.00 | -4.78% | 159,610 |
| Jan 20, 2026 | 9,060.00 | 9,640.00 | 9,050.00 | 9,420.00 | 9,420.00 | 2.95% | 89,315 |
| Jan 19, 2026 | 9,470.00 | 9,480.00 | 9,150.00 | 9,150.00 | 9,150.00 | -3.48% | 133,623 |
| Jan 16, 2026 | 9,310.00 | 9,550.00 | 9,200.00 | 9,480.00 | 9,480.00 | 0.53% | 91,327 |
| Jan 15, 2026 | 9,610.00 | 9,690.00 | 9,160.00 | 9,430.00 | 9,430.00 | -1.77% | 178,763 |
| Jan 14, 2026 | 9,890.00 | 9,960.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.93% | 110,348 |
| Jan 13, 2026 | 10,080.00 | 10,080.00 | 9,870.00 | 9,890.00 | 9,890.00 | -1.69% | 106,670 |
| Jan 12, 2026 | 10,050.00 | 10,200.00 | 9,920.00 | 10,060.00 | 10,060.00 | 0.40% | 90,782 |
| Jan 9, 2026 | 9,910.00 | 10,140.00 | 9,850.00 | 10,020.00 | 10,020.00 | 0.50% | 97,932 |
| Jan 8, 2026 | 10,180.00 | 10,240.00 | 9,910.00 | 9,970.00 | 9,970.00 | -1.97% | 97,570 |
| Jan 7, 2026 | 10,440.00 | 10,440.00 | 9,930.00 | 10,170.00 | 10,170.00 | -2.77% | 135,125 |
| Jan 6, 2026 | 10,140.00 | 11,260.00 | 10,090.00 | 10,460.00 | 10,460.00 | 2.75% | 776,376 |
| Jan 5, 2026 | 9,950.00 | 10,310.00 | 9,910.00 | 10,180.00 | 10,180.00 | 1.70% | 91,967 |
| Jan 2, 2026 | 10,000.00 | 10,190.00 | 9,960.00 | 10,010.00 | 10,010.00 | 1.21% | 84,258 |
| Dec 30, 2025 | 10,020.00 | 10,150.00 | 9,890.00 | 9,890.00 | 9,890.00 | -2.08% | 103,459 |
| Dec 29, 2025 | 10,010.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.40% | 82,934 |
| Dec 26, 2025 | 10,300.00 | 10,300.00 | 10,060.00 | 10,060.00 | 10,060.00 | -2.24% | 77,257 |
| Dec 24, 2025 | 10,060.00 | 10,930.00 | 10,010.00 | 10,290.00 | 10,290.00 | 2.39% | 295,049 |
| Dec 23, 2025 | 10,330.00 | 10,330.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.95% | 101,081 |
| Dec 22, 2025 | 10,380.00 | 10,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | -1.44% | 91,504 |
| Dec 19, 2025 | 10,030.00 | 10,580.00 | 9,990.00 | 10,400.00 | 10,400.00 | 3.69% | 100,429 |
| Dec 18, 2025 | 9,950.00 | 10,370.00 | 9,800.00 | 10,030.00 | 10,030.00 | -0.20% | 85,410 |
| Dec 17, 2025 | 10,280.00 | 10,520.00 | 10,050.00 | 10,050.00 | 10,050.00 | -3.27% | 155,145 |
| Dec 16, 2025 | 10,700.00 | 10,890.00 | 10,390.00 | 10,390.00 | 10,390.00 | -4.15% | 162,086 |
| Dec 15, 2025 | 10,860.00 | 11,090.00 | 10,700.00 | 10,840.00 | 10,840.00 | -2.25% | 113,523 |
| Dec 12, 2025 | 11,100.00 | 11,290.00 | 10,860.00 | 11,090.00 | 11,090.00 | - | 129,565 |
| Dec 11, 2025 | 10,980.00 | 11,590.00 | 10,970.00 | 11,090.00 | 11,090.00 | 1.46% | 252,372 |
| Dec 10, 2025 | 11,050.00 | 11,200.00 | 10,820.00 | 10,930.00 | 10,930.00 | -1.09% | 198,449 |
| Dec 9, 2025 | 11,300.00 | 11,510.00 | 10,960.00 | 11,050.00 | 11,050.00 | -2.21% | 273,250 |
| Dec 8, 2025 | 11,900.00 | 12,050.00 | 11,250.00 | 11,300.00 | 11,300.00 | -6.46% | 492,203 |
| Dec 5, 2025 | 12,230.00 | 12,950.00 | 11,500.00 | 12,080.00 | 12,080.00 | 1.94% | 3,010,621 |
| Dec 4, 2025 | 10,670.00 | 12,090.00 | 10,550.00 | 11,850.00 | 11,850.00 | 13.61% | 1,390,323 |
| Dec 3, 2025 | 10,340.00 | 10,480.00 | 10,120.00 | 10,430.00 | 10,430.00 | 0.87% | 130,211 |
| Dec 2, 2025 | 10,280.00 | 10,400.00 | 10,060.00 | 10,340.00 | 10,340.00 | 0.58% | 77,743 |
| Dec 1, 2025 | 10,170.00 | 10,430.00 | 10,100.00 | 10,280.00 | 10,280.00 | 1.48% | 137,072 |
| Nov 28, 2025 | 9,820.00 | 10,200.00 | 9,740.00 | 10,130.00 | 10,130.00 | 3.16% | 133,246 |
| Nov 27, 2025 | 9,700.00 | 10,250.00 | 9,580.00 | 9,820.00 | 9,820.00 | 1.24% | 223,921 |
| Nov 26, 2025 | 9,230.00 | 9,770.00 | 9,230.00 | 9,700.00 | 9,700.00 | 5.32% | 118,905 |
| Nov 25, 2025 | 9,400.00 | 9,820.00 | 9,210.00 | 9,210.00 | 9,210.00 | -1.81% | 93,589 |
| Nov 24, 2025 | 9,790.00 | 9,800.00 | 9,260.00 | 9,380.00 | 9,380.00 | -4.09% | 95,551 |
| Nov 21, 2025 | 9,840.00 | 9,900.00 | 9,460.00 | 9,780.00 | 9,780.00 | -3.07% | 119,327 |
| Nov 20, 2025 | 9,620.00 | 10,160.00 | 9,620.00 | 10,090.00 | 10,090.00 | 6.66% | 100,878 |
| Nov 19, 2025 | 10,080.00 | 10,110.00 | 9,410.00 | 9,460.00 | 9,460.00 | -6.06% | 183,469 |
| Nov 18, 2025 | 10,530.00 | 10,590.00 | 9,950.00 | 10,070.00 | 10,070.00 | -4.82% | 207,921 |