IMB Dx, Inc. (KOSDAQ:461030)
South Korea · Delayed Price · Currency is KRW 10,400
-500 (-4.59%)
Sep 19, 2025, 3:30 PM KST
IMB Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10,910.00 | 10,960.00 | 10,400.00 | 10,400.00 | 10,400.00 | -4.59% | 149,868 |
| Sep 18, 2025 | 11,020.00 | 11,060.00 | 10,650.00 | 10,900.00 | 10,900.00 | 0.93% | 122,880 |
| Sep 17, 2025 | 11,500.00 | 11,690.00 | 10,740.00 | 10,800.00 | 10,800.00 | 0.65% | 461,234 |
| Sep 16, 2025 | 10,440.00 | 10,780.00 | 10,060.00 | 10,730.00 | 10,730.00 | 3.77% | 277,728 |
| Sep 15, 2025 | 10,300.00 | 10,560.00 | 10,030.00 | 10,340.00 | 10,340.00 | -1.15% | 212,080 |
| Sep 12, 2025 | 10,510.00 | 10,570.00 | 10,250.00 | 10,460.00 | 10,460.00 | 3.36% | 200,197 |
| Sep 11, 2025 | 10,370.00 | 10,430.00 | 10,020.00 | 10,120.00 | 10,120.00 | -3.62% | 199,317 |
| Sep 10, 2025 | 10,550.00 | 10,760.00 | 10,260.00 | 10,500.00 | 10,500.00 | 0.48% | 262,652 |
| Sep 9, 2025 | 10,450.00 | 10,600.00 | 10,200.00 | 10,450.00 | 10,450.00 | -0.57% | 408,699 |
| Sep 8, 2025 | 9,770.00 | 10,990.00 | 9,570.00 | 10,510.00 | 10,510.00 | 11.93% | 3,124,527 |
| Sep 5, 2025 | 9,420.00 | 9,440.00 | 9,160.00 | 9,390.00 | 9,390.00 | 0.21% | 223,844 |
| Sep 4, 2025 | 9,980.00 | 10,020.00 | 9,300.00 | 9,370.00 | 9,370.00 | -2.80% | 535,083 |
| Sep 3, 2025 | 8,150.00 | 10,290.00 | 8,010.00 | 9,640.00 | 9,640.00 | 18.72% | 4,609,892 |
| Sep 2, 2025 | 7,860.00 | 8,150.00 | 7,760.00 | 8,120.00 | 8,120.00 | 3.57% | 33,537 |
| Sep 1, 2025 | 8,060.00 | 8,110.00 | 7,760.00 | 7,840.00 | 7,840.00 | -3.45% | 29,556 |
| Aug 29, 2025 | 8,190.00 | 8,200.00 | 7,990.00 | 8,120.00 | 8,120.00 | 0.50% | 10,386 |
| Aug 28, 2025 | 8,100.00 | 8,120.00 | 8,000.00 | 8,080.00 | 8,080.00 | -1.10% | 11,678 |
| Aug 27, 2025 | 8,120.00 | 8,250.00 | 7,980.00 | 8,170.00 | 8,170.00 | 1.11% | 33,443 |
| Aug 26, 2025 | 8,010.00 | 8,220.00 | 8,000.00 | 8,080.00 | 8,080.00 | - | 25,268 |
| Aug 25, 2025 | 7,970.00 | 8,240.00 | 7,940.00 | 8,080.00 | 8,080.00 | 3.99% | 42,084 |
| Aug 22, 2025 | 7,750.00 | 8,000.00 | 7,750.00 | 7,770.00 | 7,770.00 | 0.26% | 18,642 |
| Aug 21, 2025 | 7,800.00 | 8,000.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.65% | 20,442 |
| Aug 20, 2025 | 7,990.00 | 8,140.00 | 7,750.00 | 7,880.00 | 7,880.00 | -3.19% | 37,523 |
| Aug 19, 2025 | 8,180.00 | 8,360.00 | 8,080.00 | 8,140.00 | 8,140.00 | 0.25% | 47,407 |
| Aug 18, 2025 | 7,960.00 | 8,400.00 | 7,960.00 | 8,120.00 | 8,120.00 | 2.27% | 53,531 |
| Aug 14, 2025 | 9,000.00 | 9,000.00 | 7,900.00 | 7,940.00 | 7,940.00 | 1.79% | 248,200 |
| Aug 13, 2025 | 7,990.00 | 7,990.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.17% | 31,245 |
| Aug 12, 2025 | 7,580.00 | 7,940.00 | 7,580.00 | 7,710.00 | 7,710.00 | 1.05% | 36,225 |
| Aug 11, 2025 | 7,700.00 | 7,720.00 | 7,510.00 | 7,630.00 | 7,630.00 | -0.91% | 31,097 |
| Aug 8, 2025 | 7,790.00 | 7,900.00 | 7,660.00 | 7,700.00 | 7,700.00 | -0.52% | 22,420 |
| Aug 7, 2025 | 7,940.00 | 7,940.00 | 7,700.00 | 7,740.00 | 7,740.00 | -1.28% | 33,076 |
| Aug 6, 2025 | 7,850.00 | 8,240.00 | 7,840.00 | 7,840.00 | 7,840.00 | - | 97,312 |
| Aug 5, 2025 | 7,540.00 | 8,130.00 | 7,460.00 | 7,840.00 | 7,840.00 | 4.26% | 59,049 |
| Aug 4, 2025 | 7,570.00 | 7,680.00 | 7,370.00 | 7,520.00 | 7,520.00 | 0.94% | 29,010 |
| Aug 1, 2025 | 7,970.00 | 7,970.00 | 7,180.00 | 7,450.00 | 7,450.00 | -6.52% | 69,326 |
| Jul 31, 2025 | 8,050.00 | 8,080.00 | 7,920.00 | 7,970.00 | 7,970.00 | -0.38% | 17,597 |
| Jul 30, 2025 | 8,220.00 | 8,250.00 | 7,850.00 | 8,000.00 | 8,000.00 | -1.60% | 40,544 |
| Jul 29, 2025 | 8,150.00 | 8,300.00 | 8,080.00 | 8,130.00 | 8,130.00 | -0.25% | 37,047 |
| Jul 28, 2025 | 8,400.00 | 8,410.00 | 8,110.00 | 8,150.00 | 8,150.00 | -2.98% | 32,115 |
| Jul 25, 2025 | 8,600.00 | 8,600.00 | 8,340.00 | 8,400.00 | 8,400.00 | 0.72% | 19,503 |
| Jul 24, 2025 | 8,370.00 | 8,480.00 | 8,270.00 | 8,340.00 | 8,340.00 | -0.83% | 18,521 |
| Jul 23, 2025 | 8,280.00 | 8,430.00 | 8,220.00 | 8,410.00 | 8,410.00 | 1.57% | 15,801 |
| Jul 22, 2025 | 8,370.00 | 8,640.00 | 8,280.00 | 8,280.00 | 8,280.00 | -2.13% | 39,471 |
| Jul 21, 2025 | 8,450.00 | 8,620.00 | 8,320.00 | 8,460.00 | 8,460.00 | 0.48% | 37,194 |
| Jul 18, 2025 | 8,540.00 | 8,600.00 | 8,300.00 | 8,420.00 | 8,420.00 | -1.98% | 50,135 |
| Jul 17, 2025 | 8,110.00 | 8,800.00 | 8,110.00 | 8,590.00 | 8,590.00 | 5.40% | 101,415 |
| Jul 16, 2025 | 8,200.00 | 8,220.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.73% | 18,695 |
| Jul 15, 2025 | 8,050.00 | 8,330.00 | 8,050.00 | 8,210.00 | 8,210.00 | -0.12% | 36,741 |
| Jul 14, 2025 | 8,290.00 | 8,460.00 | 8,130.00 | 8,220.00 | 8,220.00 | -0.84% | 34,888 |
| Jul 11, 2025 | 8,290.00 | 8,440.00 | 8,240.00 | 8,290.00 | 8,290.00 | - | 16,300 |