IMB Dx, Inc. (KOSDAQ:461030)
South Korea · Delayed Price · Currency is KRW 3,505.00
-105.00 (-2.91%)
Aug 12, 2026, 1:53 PM KST
IMB Dx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,375.00 | 3,665.00 | 3,365.00 | 3,575.00 | - | 5.93% | 20,220 |
| 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 |
| Jul 10, 2026 | 3,585.00 | 3,585.00 | 3,300.00 | 3,485.00 | 3,485.00 | 1.01% | 50,256 |
| Jul 9, 2026 | 3,215.00 | 3,620.00 | 3,195.00 | 3,450.00 | 3,450.00 | 7.31% | 43,721 |
| Jul 8, 2026 | 3,420.00 | 3,435.00 | 3,080.00 | 3,215.00 | 3,215.00 | -6.68% | 30,117 |
| Jul 7, 2026 | 3,405.00 | 3,600.00 | 3,300.00 | 3,445.00 | 3,445.00 | -1.85% | 18,321 |
| Jul 6, 2026 | 3,405.00 | 3,625.00 | 3,370.00 | 3,510.00 | 3,510.00 | - | 19,238 |
| Jul 3, 2026 | 3,470.00 | 3,575.00 | 3,230.00 | 3,510.00 | 3,510.00 | 1.15% | 21,152 |
| Jul 2, 2026 | 3,425.00 | 3,600.00 | 3,395.00 | 3,470.00 | 3,470.00 | -3.48% | 18,766 |
| Jul 1, 2026 | 3,555.00 | 3,720.00 | 3,440.00 | 3,595.00 | 3,595.00 | 0.42% | 18,860 |
| Jun 30, 2026 | 3,365.00 | 3,720.00 | 3,365.00 | 3,580.00 | 3,580.00 | 1.42% | 12,737 |
| 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 |