IMBiologics Corp. (KOSDAQ:493280)
South Korea · Delayed Price · Currency is KRW 17,660
+560 (3.27%)
At close: Jul 27, 2026
IMBiologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 20,600.00 | 23,750.00 | 20,600.00 | 23,700.00 | 23,700.00 | 17.04% | 132,230 |
| Jun 26, 2026 | 21,150.00 | 22,200.00 | 19,800.00 | 20,250.00 | 20,250.00 | -5.37% | 101,303 |
| Jun 25, 2026 | 22,400.00 | 24,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | -6.55% | 193,922 |
| Jun 24, 2026 | 20,200.00 | 23,950.00 | 20,100.00 | 22,900.00 | 22,900.00 | 11.71% | 133,094 |
| Jun 23, 2026 | 22,000.00 | 23,150.00 | 20,500.00 | 20,500.00 | 20,500.00 | -9.29% | 88,341 |
| Jun 22, 2026 | 20,050.00 | 23,250.00 | 19,970.00 | 22,600.00 | 22,600.00 | -6.03% | 427,711 |
| Jun 19, 2026 | 25,550.00 | 26,100.00 | 23,500.00 | 24,050.00 | 24,050.00 | -5.69% | 48,827 |
| Jun 18, 2026 | 28,200.00 | 28,300.00 | 25,400.00 | 25,500.00 | 25,500.00 | -9.41% | 59,485 |
| Jun 17, 2026 | 27,050.00 | 29,250.00 | 25,600.00 | 28,150.00 | 28,150.00 | 2.93% | 82,927 |
| Jun 16, 2026 | 26,350.00 | 28,300.00 | 25,650.00 | 27,350.00 | 27,350.00 | 3.21% | 75,101 |
| Jun 15, 2026 | 28,900.00 | 29,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | -5.19% | 44,644 |
| Jun 12, 2026 | 27,850.00 | 28,750.00 | 26,900.00 | 27,950.00 | 27,950.00 | 3.90% | 50,546 |
| Jun 11, 2026 | 26,050.00 | 26,950.00 | 25,000.00 | 26,900.00 | 26,900.00 | 1.32% | 61,405 |
| Jun 10, 2026 | 26,150.00 | 27,150.00 | 25,050.00 | 26,550.00 | 26,550.00 | 1.53% | 76,592 |
| Jun 9, 2026 | 24,300.00 | 27,600.00 | 24,100.00 | 26,150.00 | 26,150.00 | 7.61% | 91,041 |
| Jun 8, 2026 | 25,300.00 | 27,350.00 | 23,700.00 | 24,300.00 | 24,300.00 | -12.59% | 79,870 |
| Jun 5, 2026 | 30,050.00 | 31,350.00 | 27,800.00 | 27,800.00 | 27,800.00 | -7.33% | 37,572 |
| Jun 4, 2026 | 28,000.00 | 30,350.00 | 28,000.00 | 30,000.00 | 30,000.00 | 4.53% | 50,011 |
| Jun 2, 2026 | 29,650.00 | 30,350.00 | 27,400.00 | 28,700.00 | 28,700.00 | -6.36% | 128,883 |
| Jun 1, 2026 | 32,250.00 | 32,250.00 | 29,800.00 | 30,650.00 | 30,650.00 | -5.26% | 80,373 |
| May 29, 2026 | 35,550.00 | 36,550.00 | 31,700.00 | 32,350.00 | 32,350.00 | -8.49% | 98,486 |
| May 28, 2026 | 37,000.00 | 39,500.00 | 34,950.00 | 35,350.00 | 35,350.00 | -3.81% | 97,131 |
| May 27, 2026 | 36,600.00 | 40,900.00 | 35,850.00 | 36,750.00 | 36,750.00 | -4.17% | 97,621 |
| May 26, 2026 | 39,450.00 | 40,850.00 | 38,350.00 | 38,350.00 | 38,350.00 | 1.05% | 88,767 |
| May 22, 2026 | 36,500.00 | 40,100.00 | 36,500.00 | 37,950.00 | 37,950.00 | 5.42% | 96,620 |
| May 21, 2026 | 36,100.00 | 38,200.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1.84% | 62,588 |
| 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 |