IMB Dx, Inc. (KOSDAQ:461030)
South Korea · Delayed Price · Currency is KRW 3,625.00
+45.00 (1.26%)
Jul 1, 2026, 10:50 AM KST
IMB Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3,365.00 | 3,720.00 | 3,365.00 | 3,475.00 | - | -1.56% | 4,345 |
| Jun 29, 2026 | 3,115.00 | 3,595.00 | 3,115.00 | 3,530.00 | 3,530.00 | 12.42% | 36,780 |
| Jun 26, 2026 | 3,365.00 | 3,365.00 | 3,045.00 | 3,140.00 | 3,140.00 | -6.69% | 49,044 |
| Jun 25, 2026 | 3,395.00 | 3,640.00 | 3,300.00 | 3,365.00 | 3,365.00 | -4.54% | 41,214 |
| Jun 24, 2026 | 3,430.00 | 3,675.00 | 3,345.00 | 3,525.00 | 3,525.00 | 2.77% | 35,287 |
| Jun 23, 2026 | 3,845.00 | 3,845.00 | 3,305.00 | 3,430.00 | 3,430.00 | -8.78% | 78,225 |
| Jun 22, 2026 | 3,880.00 | 3,955.00 | 3,715.00 | 3,760.00 | 3,760.00 | -2.97% | 30,525 |
| Jun 19, 2026 | 4,170.00 | 4,260.00 | 3,775.00 | 3,875.00 | 3,875.00 | -7.74% | 42,779 |
| Jun 18, 2026 | 4,495.00 | 4,580.00 | 4,200.00 | 4,200.00 | 4,200.00 | -7.28% | 24,039 |
| Jun 17, 2026 | 4,465.00 | 4,660.00 | 4,300.00 | 4,530.00 | 4,530.00 | 2.95% | 26,442 |
| Jun 16, 2026 | 4,640.00 | 4,640.00 | 4,400.00 | 4,400.00 | 4,400.00 | -1.57% | 13,900 |
| Jun 15, 2026 | 4,830.00 | 4,830.00 | 4,365.00 | 4,470.00 | 4,470.00 | -3.56% | 37,199 |
| Jun 12, 2026 | 4,370.00 | 4,700.00 | 4,370.00 | 4,635.00 | 4,635.00 | 6.31% | 34,119 |
| Jun 11, 2026 | 4,060.00 | 4,615.00 | 4,005.00 | 4,360.00 | 4,360.00 | 5.44% | 51,213 |
| Jun 10, 2026 | 4,100.00 | 4,270.00 | 4,005.00 | 4,135.00 | 4,135.00 | -2.59% | 26,623 |
| Jun 9, 2026 | 3,950.00 | 4,280.00 | 3,950.00 | 4,245.00 | 4,245.00 | 8.15% | 61,394 |
| Jun 8, 2026 | 4,200.00 | 4,210.00 | 3,790.00 | 3,925.00 | 3,925.00 | -9.25% | 52,296 |
| Jun 5, 2026 | 4,500.00 | 4,570.00 | 4,220.00 | 4,325.00 | 4,325.00 | -5.15% | 44,565 |
| Jun 4, 2026 | 4,400.00 | 4,695.00 | 4,300.00 | 4,560.00 | 4,560.00 | 0.66% | 22,270 |
| Jun 2, 2026 | 4,485.00 | 4,770.00 | 4,350.00 | 4,530.00 | 4,530.00 | 0.22% | 71,255 |
| Jun 1, 2026 | 4,795.00 | 4,795.00 | 4,425.00 | 4,520.00 | 4,520.00 | -6.71% | 91,298 |
| May 29, 2026 | 5,190.00 | 5,260.00 | 4,600.00 | 4,845.00 | 4,845.00 | -5.19% | 114,404 |
| May 28, 2026 | 5,290.00 | 5,290.00 | 4,790.00 | 5,110.00 | 5,110.00 | -2.11% | 67,179 |
| May 27, 2026 | 5,270.00 | 5,440.00 | 5,100.00 | 5,220.00 | 5,220.00 | -1.88% | 44,947 |
| May 26, 2026 | 5,630.00 | 5,640.00 | 5,270.00 | 5,320.00 | 5,320.00 | -4.49% | 48,519 |
| May 22, 2026 | 5,200.00 | 5,600.00 | 5,200.00 | 5,570.00 | 5,570.00 | 7.12% | 33,875 |
| May 21, 2026 | 5,280.00 | 5,510.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.52% | 37,020 |
| May 20, 2026 | 5,620.00 | 5,620.00 | 5,060.00 | 5,280.00 | 5,280.00 | -2.94% | 56,435 |
| May 19, 2026 | 5,630.00 | 5,770.00 | 5,310.00 | 5,440.00 | 5,440.00 | -3.37% | 64,505 |
| May 18, 2026 | 5,730.00 | 5,730.00 | 5,260.00 | 5,630.00 | 5,630.00 | -1.57% | 73,010 |
| May 15, 2026 | 6,140.00 | 6,190.00 | 5,620.00 | 5,720.00 | 5,720.00 | -7.14% | 108,530 |
| May 14, 2026 | 6,100.00 | 6,190.00 | 5,920.00 | 6,160.00 | 6,160.00 | 0.98% | 91,424 |
| May 13, 2026 | 6,190.00 | 6,240.00 | 5,970.00 | 6,100.00 | 6,100.00 | -0.33% | 71,505 |
| May 12, 2026 | 6,300.00 | 6,450.00 | 6,100.00 | 6,120.00 | 6,120.00 | -3.16% | 100,948 |
| May 11, 2026 | 6,600.00 | 6,610.00 | 6,270.00 | 6,320.00 | 6,320.00 | -4.53% | 110,311 |
| May 8, 2026 | 6,700.00 | 6,930.00 | 6,600.00 | 6,620.00 | 6,620.00 | -1.63% | 46,379 |
| May 7, 2026 | 6,780.00 | 7,040.00 | 6,700.00 | 6,730.00 | 6,730.00 | -0.74% | 53,630 |
| May 6, 2026 | 7,090.00 | 7,130.00 | 6,780.00 | 6,780.00 | 6,780.00 | -5.04% | 85,622 |
| May 4, 2026 | 7,150.00 | 7,230.00 | 7,000.00 | 7,140.00 | 7,140.00 | 2.59% | 53,556 |
| Apr 30, 2026 | 7,150.00 | 7,240.00 | 6,940.00 | 6,960.00 | 6,960.00 | -2.66% | 35,090 |
| Apr 29, 2026 | 7,190.00 | 7,190.00 | 7,050.00 | 7,150.00 | 7,150.00 | 0.28% | 25,650 |
| Apr 28, 2026 | 7,220.00 | 7,280.00 | 7,100.00 | 7,130.00 | 7,130.00 | -1.25% | 38,800 |
| Apr 27, 2026 | 7,330.00 | 7,400.00 | 7,100.00 | 7,220.00 | 7,220.00 | -1.37% | 54,370 |
| Apr 24, 2026 | 7,100.00 | 7,330.00 | 7,100.00 | 7,320.00 | 7,320.00 | 3.10% | 36,377 |
| Apr 23, 2026 | 7,140.00 | 7,260.00 | 6,980.00 | 7,100.00 | 7,100.00 | -0.56% | 48,932 |
| Apr 22, 2026 | 7,350.00 | 7,350.00 | 6,980.00 | 7,140.00 | 7,140.00 | -2.86% | 80,445 |
| Apr 21, 2026 | 7,420.00 | 7,520.00 | 7,270.00 | 7,350.00 | 7,350.00 | -0.94% | 55,150 |
| Apr 20, 2026 | 7,530.00 | 7,550.00 | 7,270.00 | 7,420.00 | 7,420.00 | -1.46% | 44,862 |
| Apr 17, 2026 | 7,510.00 | 7,610.00 | 7,310.00 | 7,530.00 | 7,530.00 | 1.21% | 54,728 |
| Apr 16, 2026 | 7,360.00 | 7,720.00 | 7,220.00 | 7,440.00 | 7,440.00 | 1.09% | 148,993 |