IMB Dx, Inc. (KOSDAQ:461030)
South Korea · Delayed Price · Currency is KRW 6,700.00
-200.00 (-2.90%)
Mar 12, 2026, 3:30 PM KST
IMB Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 6,810.00 | 6,880.00 | 6,750.00 | 6,810.00 | - | -1.30% | 9,885 |
| Mar 11, 2026 | 6,750.00 | 7,000.00 | 6,750.00 | 6,900.00 | 6,900.00 | 2.37% | 49,079 |
| Mar 10, 2026 | 6,600.00 | 6,950.00 | 6,600.00 | 6,740.00 | 6,740.00 | 3.85% | 70,089 |
| Mar 9, 2026 | 6,570.00 | 6,610.00 | 6,260.00 | 6,490.00 | 6,490.00 | -5.26% | 62,347 |
| Mar 6, 2026 | 6,800.00 | 6,980.00 | 6,510.00 | 6,850.00 | 6,850.00 | -0.72% | 69,305 |
| Mar 5, 2026 | 6,130.00 | 7,050.00 | 6,130.00 | 6,900.00 | 6,900.00 | 13.67% | 122,370 |
| Mar 4, 2026 | 7,110.00 | 7,300.00 | 6,060.00 | 6,070.00 | 6,070.00 | -18.63% | 270,144 |
| Mar 3, 2026 | 7,770.00 | 7,980.00 | 7,390.00 | 7,460.00 | 7,460.00 | -4.73% | 129,907 |
| Feb 27, 2026 | 7,940.00 | 8,030.00 | 7,550.00 | 7,830.00 | 7,830.00 | -1.26% | 91,913 |
| Feb 26, 2026 | 8,210.00 | 8,290.00 | 7,930.00 | 7,930.00 | 7,930.00 | -3.29% | 130,008 |
| Feb 25, 2026 | 8,330.00 | 8,430.00 | 8,180.00 | 8,200.00 | 8,200.00 | -0.61% | 65,034 |
| Feb 24, 2026 | 8,430.00 | 8,430.00 | 8,140.00 | 8,250.00 | 8,250.00 | -1.55% | 61,556 |
| Feb 23, 2026 | 8,280.00 | 8,590.00 | 8,010.00 | 8,380.00 | 8,380.00 | 2.20% | 89,137 |
| Feb 20, 2026 | 8,440.00 | 8,520.00 | 8,150.00 | 8,200.00 | 8,200.00 | -2.84% | 112,844 |
| Feb 19, 2026 | 8,270.00 | 8,560.00 | 8,230.00 | 8,440.00 | 8,440.00 | 3.30% | 70,028 |
| Feb 13, 2026 | 8,750.00 | 8,770.00 | 8,130.00 | 8,170.00 | 8,170.00 | -6.84% | 154,035 |
| Feb 12, 2026 | 8,780.00 | 8,900.00 | 8,680.00 | 8,770.00 | 8,770.00 | - | 53,736 |
| Feb 11, 2026 | 8,860.00 | 8,940.00 | 8,750.00 | 8,770.00 | 8,770.00 | -0.68% | 52,764 |
| Feb 10, 2026 | 8,690.00 | 8,880.00 | 8,690.00 | 8,830.00 | 8,830.00 | 0.91% | 38,939 |
| Feb 9, 2026 | 8,770.00 | 9,040.00 | 8,650.00 | 8,750.00 | 8,750.00 | 0.11% | 97,894 |
| Feb 6, 2026 | 8,890.00 | 9,000.00 | 8,455.00 | 8,740.00 | 8,740.00 | -3.64% | 122,731 |
| Feb 5, 2026 | 9,320.00 | 9,390.00 | 9,030.00 | 9,070.00 | 9,070.00 | -2.68% | 97,617 |
| Feb 4, 2026 | 9,280.00 | 9,430.00 | 9,200.00 | 9,320.00 | 9,320.00 | 0.54% | 65,103 |
| Feb 3, 2026 | 9,030.00 | 9,360.00 | 9,030.00 | 9,270.00 | 9,270.00 | 3.00% | 82,922 |
| Feb 2, 2026 | 9,060.00 | 9,490.00 | 8,900.00 | 9,000.00 | 9,000.00 | -2.07% | 136,401 |
| Jan 30, 2026 | 9,550.00 | 9,550.00 | 9,150.00 | 9,190.00 | 9,190.00 | -3.77% | 111,668 |
| 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 |