IMB Dx, Inc. (KOSDAQ:461030)
South Korea · Delayed Price · Currency is KRW 2,685.00
+90.00 (3.47%)
Sep 22, 2026, 3:30 PM KST
IMB Dx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 3,395.00 | 3,395.00 | 3,160.00 | 3,165.00 | 3,165.00 | -6.77% | 28,350 |
| Aug 14, 2026 | 3,575.00 | 3,575.00 | 3,350.00 | 3,395.00 | 3,395.00 | -3.00% | 9,859 |
| Aug 13, 2026 | 3,520.00 | 3,545.00 | 3,435.00 | 3,500.00 | 3,500.00 | -0.57% | 16,180 |
| Aug 12, 2026 | 3,500.00 | 3,650.00 | 3,425.00 | 3,520.00 | 3,520.00 | -2.49% | 34,301 |
| Aug 11, 2026 | 3,375.00 | 3,680.00 | 3,365.00 | 3,610.00 | 3,610.00 | 6.96% | 24,190 |
| Aug 10, 2026 | 3,300.00 | 3,420.00 | 3,300.00 | 3,375.00 | 3,375.00 | 2.27% | 11,451 |
| Aug 7, 2026 | 3,245.00 | 3,375.00 | 3,135.00 | 3,300.00 | 3,300.00 | 1.69% | 16,287 |
| Aug 6, 2026 | 3,230.00 | 3,250.00 | 3,155.00 | 3,245.00 | 3,245.00 | 1.09% | 21,126 |
| Aug 5, 2026 | 3,205.00 | 3,250.00 | 3,160.00 | 3,210.00 | 3,210.00 | 0.16% | 24,324 |
| Aug 4, 2026 | 3,030.00 | 3,205.00 | 2,980.00 | 3,205.00 | 3,205.00 | 5.78% | 17,367 |
| Aug 3, 2026 | 3,030.00 | 3,245.00 | 2,955.00 | 3,030.00 | 3,030.00 | -2.26% | 17,263 |
| Jul 31, 2026 | 2,695.00 | 3,495.00 | 2,695.00 | 3,100.00 | 3,100.00 | 15.24% | 55,457 |
| Jul 30, 2026 | 1,910.00 | 2,765.00 | 1,910.00 | 2,690.00 | 2,690.00 | 3.66% | 37,134 |
| Jul 29, 2026 | 2,895.00 | 2,980.00 | 2,525.00 | 2,595.00 | 2,595.00 | -10.36% | 53,298 |
| Jul 28, 2026 | 3,195.00 | 3,195.00 | 2,850.00 | 2,895.00 | 2,895.00 | -6.91% | 29,964 |
| Jul 27, 2026 | 3,045.00 | 3,215.00 | 3,015.00 | 3,110.00 | 3,110.00 | 1.97% | 18,679 |
| Jul 24, 2026 | 3,095.00 | 3,150.00 | 3,000.00 | 3,050.00 | 3,050.00 | -2.09% | 8,039 |
| Jul 23, 2026 | 3,025.00 | 3,165.00 | 2,960.00 | 3,115.00 | 3,115.00 | 2.13% | 9,658 |
| Jul 22, 2026 | 2,965.00 | 3,110.00 | 2,965.00 | 3,050.00 | 3,050.00 | 2.87% | 14,290 |
| Jul 21, 2026 | 2,950.00 | 3,250.00 | 2,905.00 | 2,965.00 | 2,965.00 | -1.17% | 21,307 |
| Jul 20, 2026 | 3,180.00 | 3,180.00 | 3,000.00 | 3,000.00 | 3,000.00 | -5.81% | 13,676 |
| Jul 16, 2026 | 3,180.00 | 3,435.00 | 3,170.00 | 3,185.00 | 3,185.00 | -1.85% | 4,393 |
| Jul 15, 2026 | 3,120.00 | 3,330.00 | 3,120.00 | 3,245.00 | 3,245.00 | 3.18% | 7,413 |
| Jul 14, 2026 | 3,000.00 | 3,325.00 | 3,000.00 | 3,145.00 | 3,145.00 | -0.32% | 20,191 |
| Jul 13, 2026 | 3,485.00 | 3,560.00 | 3,155.00 | 3,155.00 | 3,155.00 | -9.47% | 23,751 |