IMB Dx, Inc. (KOSDAQ:461030)
South Korea · Delayed Price · Currency is KRW 2,445.00
+50.00 (2.09%)
Nov 2, 2026, 3:30 PM KST
IMB Dx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2,285.00 | 2,485.00 | 2,285.00 | 2,445.00 | 2,445.00 | 2.09% | 10,436 |
| Oct 30, 2026 | 2,395.00 | 2,495.00 | 2,360.00 | 2,395.00 | 2,395.00 | - | 8,868 |
| Oct 29, 2026 | 2,480.00 | 2,505.00 | 2,300.00 | 2,395.00 | 2,395.00 | -3.23% | 25,245 |
| Oct 28, 2026 | 2,510.00 | 2,530.00 | 2,400.00 | 2,475.00 | 2,475.00 | -1.39% | 14,271 |
| Oct 27, 2026 | 2,485.00 | 2,550.00 | 2,470.00 | 2,510.00 | 2,510.00 | 1.41% | 11,376 |
| Oct 26, 2026 | 2,535.00 | 2,535.00 | 2,420.00 | 2,475.00 | 2,475.00 | -0.80% | 15,265 |
| Oct 23, 2026 | 2,625.00 | 2,625.00 | 2,380.00 | 2,495.00 | 2,495.00 | -1.77% | 10,922 |
| Oct 22, 2026 | 2,500.00 | 2,600.00 | 2,485.00 | 2,540.00 | 2,540.00 | -0.39% | 13,558 |
| Oct 21, 2026 | 2,725.00 | 2,725.00 | 2,550.00 | 2,550.00 | 2,550.00 | -3.95% | 12,219 |
| Oct 20, 2026 | 2,605.00 | 2,755.00 | 2,595.00 | 2,655.00 | 2,655.00 | 1.92% | 5,799 |
| Oct 19, 2026 | 2,515.00 | 2,690.00 | 2,510.00 | 2,605.00 | 2,605.00 | - | 12,904 |
| Oct 16, 2026 | 2,465.00 | 2,710.00 | 2,465.00 | 2,605.00 | 2,605.00 | 5.89% | 20,510 |
| Oct 15, 2026 | 2,500.00 | 2,635.00 | 2,450.00 | 2,460.00 | 2,460.00 | -7.69% | 14,776 |
| Oct 14, 2026 | 2,570.00 | 2,740.00 | 2,570.00 | 2,665.00 | 2,665.00 | -1.30% | 11,421 |
| Oct 13, 2026 | 2,700.00 | 2,790.00 | 2,500.00 | 2,700.00 | 2,700.00 | -0.18% | 24,970 |
| Oct 12, 2026 | 2,870.00 | 2,870.00 | 2,700.00 | 2,705.00 | 2,705.00 | -4.92% | 14,364 |
| Oct 8, 2026 | 3,000.00 | 3,000.00 | 2,845.00 | 2,845.00 | 2,845.00 | -3.89% | 11,808 |
| Oct 7, 2026 | 3,060.00 | 3,060.00 | 2,955.00 | 2,960.00 | 2,960.00 | -2.63% | 11,640 |
| Oct 6, 2026 | 2,900.00 | 3,040.00 | 2,900.00 | 3,040.00 | 3,040.00 | 4.83% | 16,281 |
| Oct 2, 2026 | 2,970.00 | 3,020.00 | 2,900.00 | 2,900.00 | 2,900.00 | -2.85% | 19,269 |
| Oct 1, 2026 | 2,960.00 | 2,985.00 | 2,870.00 | 2,985.00 | 2,985.00 | 2.40% | 26,756 |
| Sep 30, 2026 | 2,710.00 | 2,930.00 | 2,705.00 | 2,915.00 | 2,915.00 | 7.56% | 23,892 |
| Sep 29, 2026 | 2,845.00 | 2,910.00 | 2,710.00 | 2,710.00 | 2,710.00 | -4.75% | 22,300 |
| Sep 28, 2026 | 2,765.00 | 2,975.00 | 2,740.00 | 2,845.00 | 2,845.00 | 3.64% | 30,699 |
| Sep 23, 2026 | 2,665.00 | 2,765.00 | 2,640.00 | 2,745.00 | 2,745.00 | 2.23% | 22,083 |
| Sep 22, 2026 | 2,610.00 | 2,695.00 | 2,610.00 | 2,685.00 | 2,685.00 | 3.47% | 16,423 |
| Sep 21, 2026 | 2,555.00 | 2,650.00 | 2,525.00 | 2,595.00 | 2,595.00 | 3.80% | 14,392 |
| Sep 18, 2026 | 2,610.00 | 2,610.00 | 2,500.00 | 2,500.00 | 2,500.00 | -2.72% | 17,866 |
| Sep 17, 2026 | 2,505.00 | 2,600.00 | 2,505.00 | 2,570.00 | 2,570.00 | 2.80% | 22,396 |
| Sep 16, 2026 | 2,645.00 | 2,695.00 | 2,480.00 | 2,500.00 | 2,500.00 | -4.58% | 54,236 |
| Sep 15, 2026 | 2,710.00 | 2,840.00 | 2,620.00 | 2,620.00 | 2,620.00 | -3.32% | 16,618 |
| Sep 14, 2026 | 2,750.00 | 2,770.00 | 2,650.00 | 2,710.00 | 2,710.00 | -1.28% | 14,522 |
| Sep 11, 2026 | 2,755.00 | 2,805.00 | 2,735.00 | 2,745.00 | 2,745.00 | -0.36% | 8,148 |
| Sep 10, 2026 | 2,830.00 | 2,865.00 | 2,720.00 | 2,755.00 | 2,755.00 | -2.65% | 15,435 |
| Sep 9, 2026 | 2,805.00 | 2,970.00 | 2,800.00 | 2,830.00 | 2,830.00 | 0.18% | 12,724 |
| Sep 8, 2026 | 3,015.00 | 3,035.00 | 2,820.00 | 2,825.00 | 2,825.00 | -0.70% | 34,306 |
| Sep 7, 2026 | 2,910.00 | 3,010.00 | 2,845.00 | 2,845.00 | 2,845.00 | -2.23% | 15,837 |
| Sep 4, 2026 | 2,970.00 | 2,970.00 | 2,825.00 | 2,910.00 | 2,910.00 | -1.69% | 17,127 |
| Sep 3, 2026 | 2,960.00 | 2,985.00 | 2,900.00 | 2,960.00 | 2,960.00 | - | 11,248 |
| Sep 2, 2026 | 2,880.00 | 3,025.00 | 2,880.00 | 2,960.00 | 2,960.00 | -1.50% | 10,974 |
| Sep 1, 2026 | 2,910.00 | 3,035.00 | 2,910.00 | 3,005.00 | 3,005.00 | -0.83% | 27,852 |
| Aug 31, 2026 | 2,990.00 | 3,080.00 | 2,970.00 | 3,030.00 | 3,030.00 | -1.62% | 21,773 |
| Aug 28, 2026 | 2,975.00 | 3,115.00 | 2,975.00 | 3,080.00 | 3,080.00 | 0.82% | 7,904 |
| Aug 27, 2026 | 3,035.00 | 3,065.00 | 2,980.00 | 3,055.00 | 3,055.00 | 1.66% | 9,711 |
| Aug 26, 2026 | 3,105.00 | 3,105.00 | 3,000.00 | 3,005.00 | 3,005.00 | -1.48% | 7,068 |
| Aug 25, 2026 | 2,850.00 | 3,050.00 | 2,850.00 | 3,050.00 | 3,050.00 | 2.01% | 11,541 |
| Aug 24, 2026 | 3,015.00 | 3,050.00 | 2,980.00 | 2,990.00 | 2,990.00 | -0.83% | 6,925 |
| Aug 21, 2026 | 3,080.00 | 3,165.00 | 2,960.00 | 3,015.00 | 3,015.00 | -3.05% | 17,653 |
| Aug 20, 2026 | 3,185.00 | 3,500.00 | 3,090.00 | 3,110.00 | 3,110.00 | 0.81% | 39,399 |
| Aug 19, 2026 | 3,155.00 | 3,215.00 | 3,030.00 | 3,085.00 | 3,085.00 | -2.53% | 11,402 |