IMB Dx, Inc. (KOSDAQ:461030)
South Korea · Delayed Price · Currency is KRW 5,280.00
-160.00 (-2.94%)
May 20, 2026, 3:30 PM KST
IMB Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,620.00 | 5,620.00 | 5,060.00 | 5,280.00 | 5,280.00 | -2.94% | 56,383 |
| 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 |
| Apr 15, 2026 | 6,740.00 | 7,460.00 | 6,690.00 | 7,360.00 | 7,360.00 | 10.51% | 147,332 |
| Apr 14, 2026 | 6,430.00 | 6,790.00 | 6,430.00 | 6,660.00 | 6,660.00 | 4.06% | 53,806 |
| Apr 13, 2026 | 6,380.00 | 6,530.00 | 6,240.00 | 6,400.00 | 6,400.00 | -1.39% | 18,918 |
| Apr 10, 2026 | 6,410.00 | 6,500.00 | 6,300.00 | 6,490.00 | 6,490.00 | 1.25% | 37,899 |
| Apr 9, 2026 | 6,390.00 | 6,540.00 | 6,330.00 | 6,410.00 | 6,410.00 | -0.77% | 19,838 |
| Apr 8, 2026 | 6,190.00 | 6,590.00 | 6,190.00 | 6,460.00 | 6,460.00 | 5.90% | 37,581 |
| Apr 7, 2026 | 6,220.00 | 6,380.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.77% | 71,110 |
| Apr 6, 2026 | 6,350.00 | 6,430.00 | 6,200.00 | 6,210.00 | 6,210.00 | -3.12% | 36,072 |
| Apr 3, 2026 | 6,470.00 | 6,570.00 | 6,320.00 | 6,410.00 | 6,410.00 | 1.58% | 34,579 |
| Apr 2, 2026 | 7,130.00 | 7,170.00 | 6,270.00 | 6,310.00 | 6,310.00 | -10.88% | 83,889 |
| Apr 1, 2026 | 6,600.00 | 7,130.00 | 6,580.00 | 7,080.00 | 7,080.00 | 9.26% | 69,882 |
| Mar 31, 2026 | 6,560.00 | 6,870.00 | 6,400.00 | 6,480.00 | 6,480.00 | -1.97% | 66,235 |
| Mar 30, 2026 | 6,510.00 | 7,000.00 | 6,510.00 | 6,610.00 | 6,610.00 | -0.60% | 107,597 |
| Mar 27, 2026 | 6,510.00 | 6,760.00 | 6,420.00 | 6,650.00 | 6,650.00 | 0.61% | 22,512 |
| Mar 26, 2026 | 6,770.00 | 6,900.00 | 6,610.00 | 6,610.00 | 6,610.00 | -3.08% | 28,163 |
| Mar 25, 2026 | 6,590.00 | 6,860.00 | 6,590.00 | 6,820.00 | 6,820.00 | 2.87% | 36,918 |
| Mar 24, 2026 | 6,450.00 | 6,640.00 | 6,380.00 | 6,630.00 | 6,630.00 | 3.76% | 43,680 |
| Mar 23, 2026 | 6,870.00 | 6,870.00 | 6,360.00 | 6,390.00 | 6,390.00 | -6.99% | 58,667 |
| Mar 20, 2026 | 6,700.00 | 6,870.00 | 6,590.00 | 6,870.00 | 6,870.00 | 3.15% | 70,294 |
| Mar 19, 2026 | 6,960.00 | 6,960.00 | 6,610.00 | 6,660.00 | 6,660.00 | -4.31% | 52,577 |
| Mar 18, 2026 | 6,800.00 | 7,050.00 | 6,750.00 | 6,960.00 | 6,960.00 | 1.46% | 60,788 |
| Mar 17, 2026 | 6,770.00 | 7,040.00 | 6,770.00 | 6,860.00 | 6,860.00 | 1.48% | 55,899 |
| Mar 16, 2026 | 6,970.00 | 6,990.00 | 6,750.00 | 6,760.00 | 6,760.00 | -3.01% | 38,235 |
| Mar 13, 2026 | 6,680.00 | 7,140.00 | 6,500.00 | 6,970.00 | 6,970.00 | 4.03% | 60,760 |
| Mar 12, 2026 | 6,810.00 | 7,000.00 | 6,620.00 | 6,700.00 | 6,700.00 | -2.90% | 40,273 |
| Mar 11, 2026 | 6,750.00 | 7,000.00 | 6,750.00 | 6,900.00 | 6,900.00 | 2.37% | 49,079 |
| Mar 10, 2026 | 6,600.00 | 6,950.00 | 6,600.00 | 6,740.00 | 6,740.00 | 3.85% | 70,128 |