IMBiologics Corp. (KOSDAQ:493280)
South Korea · Delayed Price · Currency is KRW 35,350
-2,450 (-6.48%)
At close: May 20, 2026
IMBiologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 37,000.00 | 37,700.00 | 35,150.00 | 35,350.00 | 35,350.00 | -6.48% | 54,479 |
| May 19, 2026 | 38,750.00 | 41,200.00 | 36,450.00 | 37,800.00 | 37,800.00 | -1.56% | 59,951 |
| May 18, 2026 | 40,500.00 | 40,500.00 | 36,550.00 | 38,400.00 | 38,400.00 | -6.34% | 75,421 |
| May 15, 2026 | 44,250.00 | 45,000.00 | 40,700.00 | 41,000.00 | 41,000.00 | -7.34% | 150,048 |
| May 14, 2026 | 36,600.00 | 44,950.00 | 36,450.00 | 44,250.00 | 44,250.00 | 20.90% | 469,114 |
| May 13, 2026 | 41,100.00 | 41,100.00 | 36,100.00 | 36,600.00 | 36,600.00 | -6.51% | 215,733 |
| May 12, 2026 | 38,950.00 | 40,550.00 | 37,200.00 | 39,150.00 | 39,150.00 | 0.64% | 151,205 |
| May 11, 2026 | 43,100.00 | 43,100.00 | 38,000.00 | 38,900.00 | 38,900.00 | -9.95% | 216,037 |
| May 8, 2026 | 44,200.00 | 46,050.00 | 42,500.00 | 43,200.00 | 43,200.00 | -1.93% | 77,928 |
| May 7, 2026 | 45,150.00 | 46,650.00 | 44,000.00 | 44,050.00 | 44,050.00 | -2.44% | 81,561 |
| May 6, 2026 | 46,550.00 | 46,600.00 | 44,250.00 | 45,150.00 | 45,150.00 | -2.90% | 85,608 |
| May 4, 2026 | 49,000.00 | 49,450.00 | 46,500.00 | 46,500.00 | 46,500.00 | -4.32% | 79,809 |
| Apr 30, 2026 | 50,900.00 | 50,900.00 | 48,350.00 | 48,600.00 | 48,600.00 | -4.52% | 99,985 |
| Apr 29, 2026 | 53,600.00 | 54,400.00 | 50,300.00 | 50,900.00 | 50,900.00 | -5.21% | 123,824 |
| Apr 28, 2026 | 55,900.00 | 55,900.00 | 51,900.00 | 53,700.00 | 53,700.00 | -3.59% | 116,377 |
| 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% | 128,152 |
| Apr 22, 2026 | 55,000.00 | 56,000.00 | 50,100.00 | 51,400.00 | 51,400.00 | -6.72% | 130,463 |
| 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% | 431,980 |
| Apr 17, 2026 | 61,900.00 | 62,600.00 | 56,900.00 | 58,200.00 | 58,200.00 | -4.90% | 98,890 |
| Apr 16, 2026 | 61,700.00 | 62,300.00 | 59,400.00 | 61,200.00 | 61,200.00 | -0.49% | 73,415 |
| 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% | 224,813 |
| Apr 13, 2026 | 47,850.00 | 57,600.00 | 46,500.00 | 56,400.00 | 56,400.00 | 14.87% | 272,446 |
| Apr 10, 2026 | 48,900.00 | 50,600.00 | 47,650.00 | 49,100.00 | 49,100.00 | 3.48% | 92,491 |
| 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% | 282,642 |
| 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% | 149,226 |
| Apr 2, 2026 | 58,200.00 | 58,300.00 | 48,050.00 | 49,050.00 | 49,050.00 | -14.99% | 325,527 |
| Apr 1, 2026 | 58,400.00 | 61,300.00 | 56,200.00 | 57,700.00 | 57,700.00 | 4.34% | 162,234 |
| Mar 31, 2026 | 64,100.00 | 64,100.00 | 55,000.00 | 55,300.00 | 55,300.00 | -15.83% | 275,572 |
| Mar 30, 2026 | 71,600.00 | 74,200.00 | 65,700.00 | 65,700.00 | 65,700.00 | -12.28% | 302,799 |
| 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% | 427,967 |
| Mar 24, 2026 | 86,400.00 | 87,500.00 | 67,000.00 | 74,000.00 | 74,000.00 | -2.76% | 1,041,583 |
| Mar 23, 2026 | 104,000.00 | 104,000.00 | 76,100.00 | 76,100.00 | 76,100.00 | -26.83% | 2,193,597 |