IMBiologics Corp. (KOSDAQ:493280)
South Korea · Delayed Price · Currency is KRW 50,900
-2,800 (-5.21%)
At close: Apr 29, 2026
IMBiologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 50,900.00 | 50,900.00 | 48,350.00 | 48,600.00 | 48,600.00 | -4.52% | 99,658 |
| Apr 29, 2026 | 53,600.00 | 54,400.00 | 50,300.00 | 50,900.00 | 50,900.00 | -5.21% | 122,739 |
| Apr 28, 2026 | 55,900.00 | 55,900.00 | 51,900.00 | 53,700.00 | 53,700.00 | -3.59% | 116,032 |
| Apr 27, 2026 | 55,100.00 | 58,700.00 | 55,000.00 | 55,700.00 | 55,700.00 | 3.92% | 121,921 |
| Apr 24, 2026 | 52,500.00 | 54,900.00 | 52,000.00 | 53,600.00 | 53,600.00 | 3.08% | 85,655 |
| Apr 23, 2026 | 51,900.00 | 55,400.00 | 51,400.00 | 52,000.00 | 52,000.00 | 1.17% | 127,542 |
| Apr 22, 2026 | 55,000.00 | 56,000.00 | 50,100.00 | 51,400.00 | 51,400.00 | -6.72% | 129,827 |
| Apr 21, 2026 | 61,300.00 | 61,300.00 | 53,700.00 | 55,100.00 | 55,100.00 | -10.11% | 196,464 |
| Apr 20, 2026 | 55,900.00 | 62,000.00 | 54,500.00 | 61,300.00 | 61,300.00 | 5.33% | 292,042 |
| Apr 17, 2026 | 61,900.00 | 62,600.00 | 56,900.00 | 58,200.00 | 58,200.00 | -4.90% | 98,383 |
| Apr 16, 2026 | 61,700.00 | 62,300.00 | 59,400.00 | 61,200.00 | 61,200.00 | -0.49% | 73,189 |
| Apr 15, 2026 | 61,200.00 | 64,400.00 | 60,100.00 | 61,500.00 | 61,500.00 | 0.99% | 131,154 |
| Apr 14, 2026 | 57,700.00 | 62,150.00 | 55,000.00 | 60,900.00 | 60,900.00 | 7.98% | 224,185 |
| Apr 13, 2026 | 47,850.00 | 57,600.00 | 46,500.00 | 56,400.00 | 56,400.00 | 14.87% | 271,027 |
| Apr 10, 2026 | 48,900.00 | 50,600.00 | 47,650.00 | 49,100.00 | 49,100.00 | 3.48% | 91,681 |
| Apr 9, 2026 | 50,600.00 | 53,900.00 | 47,350.00 | 47,450.00 | 47,450.00 | -6.04% | 176,416 |
| Apr 8, 2026 | 45,500.00 | 52,300.00 | 44,350.00 | 50,500.00 | 50,500.00 | 15.83% | 281,140 |
| Apr 7, 2026 | 46,300.00 | 49,000.00 | 43,600.00 | 43,600.00 | 43,600.00 | -5.93% | 141,753 |
| Apr 6, 2026 | 43,200.00 | 49,400.00 | 42,850.00 | 46,350.00 | 46,350.00 | -1.07% | 327,472 |
| Apr 3, 2026 | 50,800.00 | 51,800.00 | 45,800.00 | 46,850.00 | 46,850.00 | -4.49% | 144,329 |
| Apr 2, 2026 | 58,200.00 | 58,300.00 | 48,050.00 | 49,050.00 | 49,050.00 | -14.99% | 322,662 |
| Apr 1, 2026 | 58,400.00 | 61,300.00 | 56,200.00 | 57,700.00 | 57,700.00 | 4.34% | 159,387 |
| Mar 31, 2026 | 64,100.00 | 64,100.00 | 55,000.00 | 55,300.00 | 55,300.00 | -15.83% | 270,755 |
| Mar 30, 2026 | 71,600.00 | 74,200.00 | 65,700.00 | 65,700.00 | 65,700.00 | -12.28% | 297,193 |
| Mar 27, 2026 | 77,300.00 | 77,700.00 | 73,300.00 | 74,900.00 | 74,900.00 | -3.10% | 195,336 |
| Mar 26, 2026 | 72,500.00 | 85,900.00 | 70,500.00 | 77,300.00 | 77,300.00 | 7.06% | 800,880 |
| Mar 25, 2026 | 76,700.00 | 78,500.00 | 71,300.00 | 72,200.00 | 72,200.00 | -2.43% | 418,132 |
| Mar 24, 2026 | 86,400.00 | 87,500.00 | 67,000.00 | 74,000.00 | 74,000.00 | -2.76% | 1,022,172 |
| Mar 23, 2026 | 104,000.00 | 104,000.00 | 76,100.00 | 76,100.00 | 76,100.00 | -26.83% | 2,173,434 |
| Mar 20, 2026 | 104,000.00 | 104,000.00 | 101,500.00 | 104,000.00 | 104,000.00 | 300.00% | 1,095,726 |
| Mar 19, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | - |