IMB Dx, Inc. (KOSDAQ:461030)
South Korea · Delayed Price · Currency is KRW 7,130.00
0.00 (0.00%)
Apr 29, 2026, 12:10 PM KST
IMB Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 54,319 |
| Apr 24, 2026 | 7,100.00 | 7,330.00 | 7,100.00 | 7,320.00 | 7,320.00 | 3.10% | 36,352 |
| Apr 23, 2026 | 7,140.00 | 7,260.00 | 6,980.00 | 7,100.00 | 7,100.00 | -0.56% | 48,671 |
| 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% | 42,753 |
| Apr 17, 2026 | 7,510.00 | 7,610.00 | 7,310.00 | 7,530.00 | 7,530.00 | 1.21% | 54,570 |
| Apr 16, 2026 | 7,360.00 | 7,720.00 | 7,220.00 | 7,440.00 | 7,440.00 | 1.09% | 148,881 |
| Apr 15, 2026 | 6,740.00 | 7,460.00 | 6,690.00 | 7,360.00 | 7,360.00 | 10.51% | 146,534 |
| Apr 14, 2026 | 6,430.00 | 6,790.00 | 6,430.00 | 6,660.00 | 6,660.00 | 4.06% | 53,673 |
| Apr 13, 2026 | 6,380.00 | 6,530.00 | 6,240.00 | 6,400.00 | 6,400.00 | -1.39% | 18,912 |
| Apr 10, 2026 | 6,410.00 | 6,500.00 | 6,300.00 | 6,490.00 | 6,490.00 | 1.25% | 37,659 |
| Apr 9, 2026 | 6,390.00 | 6,540.00 | 6,330.00 | 6,410.00 | 6,410.00 | -0.77% | 19,523 |
| Apr 8, 2026 | 6,190.00 | 6,590.00 | 6,190.00 | 6,460.00 | 6,460.00 | 5.90% | 36,783 |
| Apr 7, 2026 | 6,220.00 | 6,380.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.77% | 70,971 |
| 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% | 34,262 |
| Apr 2, 2026 | 7,130.00 | 7,170.00 | 6,270.00 | 6,310.00 | 6,310.00 | -10.88% | 83,885 |
| Apr 1, 2026 | 6,600.00 | 7,130.00 | 6,580.00 | 7,080.00 | 7,080.00 | 9.26% | 69,563 |
| Mar 31, 2026 | 6,560.00 | 6,870.00 | 6,400.00 | 6,480.00 | 6,480.00 | -1.97% | 65,691 |
| Mar 30, 2026 | 6,510.00 | 7,000.00 | 6,510.00 | 6,610.00 | 6,610.00 | -0.60% | 107,522 |
| Mar 27, 2026 | 6,510.00 | 6,760.00 | 6,420.00 | 6,650.00 | 6,650.00 | 0.61% | 22,469 |
| Mar 26, 2026 | 6,770.00 | 6,900.00 | 6,610.00 | 6,610.00 | 6,610.00 | -3.08% | 28,127 |
| Mar 25, 2026 | 6,590.00 | 6,860.00 | 6,590.00 | 6,820.00 | 6,820.00 | 2.87% | 35,939 |
| Mar 24, 2026 | 6,450.00 | 6,640.00 | 6,380.00 | 6,630.00 | 6,630.00 | 3.76% | 43,640 |
| Mar 23, 2026 | 6,870.00 | 6,870.00 | 6,360.00 | 6,390.00 | 6,390.00 | -6.99% | 58,157 |
| Mar 20, 2026 | 6,700.00 | 6,870.00 | 6,590.00 | 6,870.00 | 6,870.00 | 3.15% | 70,164 |
| Mar 19, 2026 | 6,960.00 | 6,960.00 | 6,610.00 | 6,660.00 | 6,660.00 | -4.31% | 52,515 |
| Mar 18, 2026 | 6,800.00 | 7,050.00 | 6,750.00 | 6,960.00 | 6,960.00 | 1.46% | 60,261 |
| 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% | 60,751 |
| 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% | 70,089 |
| Mar 9, 2026 | 6,570.00 | 6,610.00 | 6,260.00 | 6,490.00 | 6,490.00 | -5.26% | 62,347 |
| Mar 6, 2026 | 6,800.00 | 6,980.00 | 6,510.00 | 6,850.00 | 6,850.00 | -0.72% | 69,305 |
| Mar 5, 2026 | 6,130.00 | 7,050.00 | 6,130.00 | 6,900.00 | 6,900.00 | 13.67% | 122,370 |
| Mar 4, 2026 | 7,110.00 | 7,300.00 | 6,060.00 | 6,070.00 | 6,070.00 | -18.63% | 270,144 |
| Mar 3, 2026 | 7,770.00 | 7,980.00 | 7,390.00 | 7,460.00 | 7,460.00 | -4.73% | 129,907 |
| Feb 27, 2026 | 7,940.00 | 8,030.00 | 7,550.00 | 7,830.00 | 7,830.00 | -1.26% | 91,913 |
| Feb 26, 2026 | 8,210.00 | 8,290.00 | 7,930.00 | 7,930.00 | 7,930.00 | -3.29% | 130,008 |
| Feb 25, 2026 | 8,330.00 | 8,430.00 | 8,180.00 | 8,200.00 | 8,200.00 | -0.61% | 65,034 |
| Feb 24, 2026 | 8,430.00 | 8,430.00 | 8,140.00 | 8,250.00 | 8,250.00 | -1.55% | 61,556 |
| Feb 23, 2026 | 8,280.00 | 8,590.00 | 8,010.00 | 8,380.00 | 8,380.00 | 2.20% | 89,137 |
| Feb 20, 2026 | 8,440.00 | 8,520.00 | 8,150.00 | 8,200.00 | 8,200.00 | -2.84% | 112,844 |
| Feb 19, 2026 | 8,270.00 | 8,560.00 | 8,230.00 | 8,440.00 | 8,440.00 | 3.30% | 70,028 |
| Feb 13, 2026 | 8,750.00 | 8,770.00 | 8,130.00 | 8,170.00 | 8,170.00 | -6.84% | 154,035 |
| Feb 12, 2026 | 8,780.00 | 8,900.00 | 8,680.00 | 8,770.00 | 8,770.00 | - | 53,736 |