IMBiologics Corp. (KOSDAQ:493280)
South Korea · Delayed Price · Currency is KRW 15,280
-120 (-0.78%)
At close: Sep 9, 2026
IMBiologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 15,580.00 | 15,970.00 | 15,100.00 | 15,280.00 | 15,280.00 | -0.78% | 74,687 |
| Sep 8, 2026 | 14,550.00 | 16,380.00 | 14,310.00 | 15,400.00 | 15,400.00 | 5.84% | 174,785 |
| Sep 7, 2026 | 14,700.00 | 14,800.00 | 14,390.00 | 14,550.00 | 14,550.00 | -1.15% | 65,136 |
| Sep 4, 2026 | 14,380.00 | 14,780.00 | 14,300.00 | 14,720.00 | 14,720.00 | 2.79% | 39,763 |
| Sep 3, 2026 | 14,950.00 | 15,230.00 | 14,210.00 | 14,320.00 | 14,320.00 | -3.18% | 53,765 |
| Sep 2, 2026 | 14,950.00 | 15,490.00 | 14,780.00 | 14,790.00 | 14,790.00 | -3.33% | 50,774 |
| Sep 1, 2026 | 15,800.00 | 16,070.00 | 15,040.00 | 15,300.00 | 15,300.00 | -4.85% | 60,797 |
| Aug 31, 2026 | 15,300.00 | 16,080.00 | 14,500.00 | 16,080.00 | 16,080.00 | 3.94% | 57,940 |
| Aug 28, 2026 | 15,600.00 | 15,960.00 | 15,250.00 | 15,470.00 | 15,470.00 | -1.78% | 52,835 |
| Aug 27, 2026 | 15,760.00 | 15,890.00 | 15,250.00 | 15,750.00 | 15,750.00 | -0.06% | 77,607 |
| Aug 26, 2026 | 15,380.00 | 16,060.00 | 15,160.00 | 15,760.00 | 15,760.00 | 3.01% | 89,752 |
| Aug 25, 2026 | 15,030.00 | 15,590.00 | 14,040.00 | 15,300.00 | 15,300.00 | 1.80% | 93,900 |
| Aug 24, 2026 | 15,200.00 | 15,470.00 | 14,870.00 | 15,030.00 | 15,030.00 | -0.86% | 68,548 |
| Aug 21, 2026 | 16,750.00 | 16,760.00 | 14,860.00 | 15,160.00 | 15,160.00 | -12.17% | 164,176 |
| Aug 20, 2026 | 17,640.00 | 18,350.00 | 16,310.00 | 17,260.00 | 17,260.00 | 2.19% | 113,381 |
| Aug 19, 2026 | 16,900.00 | 17,730.00 | 16,510.00 | 16,890.00 | 16,890.00 | -2.37% | 43,557 |
| Aug 18, 2026 | 19,030.00 | 19,060.00 | 17,100.00 | 17,300.00 | 17,300.00 | -9.09% | 107,818 |
| Aug 14, 2026 | 18,910.00 | 19,500.00 | 18,310.00 | 19,030.00 | 19,030.00 | 1.01% | 69,888 |
| Aug 13, 2026 | 19,010.00 | 19,740.00 | 18,530.00 | 18,840.00 | 18,840.00 | -1.41% | 98,493 |
| Aug 12, 2026 | 19,710.00 | 19,710.00 | 18,310.00 | 19,110.00 | 19,110.00 | -0.83% | 65,643 |
| Aug 11, 2026 | 19,030.00 | 19,580.00 | 18,410.00 | 19,270.00 | 19,270.00 | 0.10% | 67,780 |
| Aug 10, 2026 | 18,370.00 | 19,600.00 | 18,320.00 | 19,250.00 | 19,250.00 | 5.08% | 95,154 |
| Aug 7, 2026 | 19,010.00 | 19,010.00 | 17,610.00 | 18,320.00 | 18,320.00 | -4.08% | 65,328 |
| Aug 6, 2026 | 18,770.00 | 19,410.00 | 17,910.00 | 19,100.00 | 19,100.00 | 4.66% | 72,929 |
| Aug 5, 2026 | 17,600.00 | 18,260.00 | 17,160.00 | 18,250.00 | 18,250.00 | 5.31% | 54,076 |
| Aug 4, 2026 | 16,200.00 | 17,810.00 | 16,200.00 | 17,330.00 | 17,330.00 | 7.24% | 69,502 |
| Aug 3, 2026 | 15,300.00 | 16,880.00 | 14,850.00 | 16,160.00 | 16,160.00 | 5.55% | 49,746 |
| Jul 31, 2026 | 14,180.00 | 15,400.00 | 14,080.00 | 15,310.00 | 15,310.00 | 10.94% | 80,606 |
| Jul 30, 2026 | 13,520.00 | 14,700.00 | 13,520.00 | 13,800.00 | 13,800.00 | -1.92% | 52,183 |
| Jul 29, 2026 | 16,000.00 | 16,500.00 | 13,190.00 | 14,070.00 | 14,070.00 | -11.95% | 126,687 |
| Jul 28, 2026 | 17,400.00 | 17,780.00 | 15,730.00 | 15,980.00 | 15,980.00 | -9.51% | 75,870 |
| Jul 27, 2026 | 17,310.00 | 18,000.00 | 16,180.00 | 17,660.00 | 17,660.00 | 3.27% | 68,518 |
| Jul 24, 2026 | 17,380.00 | 18,300.00 | 17,010.00 | 17,100.00 | 17,100.00 | -4.42% | 59,048 |
| Jul 23, 2026 | 16,300.00 | 17,890.00 | 16,030.00 | 17,890.00 | 17,890.00 | 9.75% | 78,977 |
| Jul 22, 2026 | 16,880.00 | 17,010.00 | 16,110.00 | 16,300.00 | 16,300.00 | -1.33% | 78,481 |
| Jul 21, 2026 | 17,100.00 | 17,290.00 | 15,880.00 | 16,520.00 | 16,520.00 | -3.39% | 89,428 |
| Jul 20, 2026 | 18,640.00 | 18,910.00 | 17,000.00 | 17,100.00 | 17,100.00 | -10.80% | 74,368 |
| Jul 16, 2026 | 19,080.00 | 19,650.00 | 18,200.00 | 19,170.00 | 19,170.00 | -2.49% | 59,829 |
| Jul 15, 2026 | 18,920.00 | 20,150.00 | 18,920.00 | 19,660.00 | 19,660.00 | 5.02% | 68,374 |
| Jul 14, 2026 | 19,710.00 | 20,050.00 | 17,400.00 | 18,720.00 | 18,720.00 | -5.93% | 120,628 |
| Jul 13, 2026 | 21,500.00 | 22,350.00 | 19,880.00 | 19,900.00 | 19,900.00 | -7.44% | 72,350 |
| Jul 10, 2026 | 20,250.00 | 22,150.00 | 19,980.00 | 21,500.00 | 21,500.00 | 5.91% | 74,218 |
| Jul 9, 2026 | 20,050.00 | 22,100.00 | 19,940.00 | 20,300.00 | 20,300.00 | -0.98% | 81,516 |
| Jul 8, 2026 | 21,450.00 | 21,450.00 | 19,170.00 | 20,500.00 | 20,500.00 | -5.75% | 140,804 |
| Jul 7, 2026 | 20,850.00 | 22,150.00 | 20,850.00 | 21,750.00 | 21,750.00 | 4.07% | 80,203 |
| Jul 6, 2026 | 22,350.00 | 22,350.00 | 20,500.00 | 20,900.00 | 20,900.00 | -5.00% | 66,563 |
| Jul 3, 2026 | 22,150.00 | 22,600.00 | 20,750.00 | 22,000.00 | 22,000.00 | 0.23% | 59,343 |
| Jul 2, 2026 | 22,500.00 | 23,650.00 | 21,400.00 | 21,950.00 | 21,950.00 | -4.36% | 93,673 |
| Jul 1, 2026 | 22,250.00 | 23,300.00 | 21,150.00 | 22,950.00 | 22,950.00 | 3.38% | 89,505 |
| Jun 30, 2026 | 23,300.00 | 23,800.00 | 21,850.00 | 22,200.00 | 22,200.00 | -6.33% | 65,616 |