Skip to main content
iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,180.00
+10.00 (0.32%)
At close: Dec 5, 2025

iMBC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,170.003,200.003,155.003,180.003,180.000.32%89,884
Dec 4, 20253,220.003,225.003,160.003,170.003,170.00-1.55%206,512
Dec 3, 20253,195.003,235.003,190.003,220.003,220.000.78%198,193
Dec 2, 20253,175.003,240.003,130.003,195.003,195.000.16%381,818
Dec 1, 20253,280.003,350.003,180.003,190.003,190.00-1.69%2,220,016
Nov 28, 20253,025.003,580.003,010.003,245.003,245.007.81%8,583,743
Nov 27, 20253,025.003,050.002,990.003,010.003,010.00-0.50%114,591
Nov 26, 20253,005.003,060.003,005.003,025.003,025.000.17%120,699
Nov 25, 20253,030.003,090.002,995.003,020.003,020.00-0.33%205,017
Nov 24, 20252,985.003,120.002,985.003,030.003,030.001.51%650,071
Nov 21, 20253,020.003,405.002,965.002,985.002,985.00-1.65%4,002,915
Nov 20, 20252,950.003,050.002,950.003,035.003,035.002.88%94,917
Nov 19, 20252,960.003,020.002,950.002,950.002,950.00-1.17%106,774
Nov 18, 20253,045.003,060.002,985.002,985.002,985.00-2.29%173,542
Nov 17, 20253,105.003,130.003,030.003,055.003,055.00-1.45%258,257
Nov 14, 20253,130.003,250.003,055.003,100.003,100.00-1.27%918,854
Nov 13, 20253,160.003,165.003,115.003,140.003,140.000.48%183,040
Nov 12, 20253,110.003,175.003,075.003,125.003,125.001.63%342,149
Nov 11, 20253,210.003,235.003,060.003,075.003,075.00-4.80%805,894
Nov 10, 20253,195.003,385.003,195.003,230.003,230.000.78%1,943,104
Nov 7, 20253,230.003,830.003,105.003,205.003,205.00-1.23%17,925,210
Nov 6, 20253,025.003,780.003,020.003,245.003,245.006.74%13,877,860
Nov 5, 20253,060.003,190.002,965.003,040.003,040.00-0.65%306,996
Nov 4, 20253,120.003,120.003,040.003,060.003,060.00-1.13%107,442
Nov 3, 20253,175.003,235.003,050.003,095.003,095.00-1.59%164,840
Oct 31, 20253,210.003,225.003,145.003,145.003,145.00-2.02%123,088
Oct 30, 20253,290.003,300.003,195.003,210.003,210.00-1.68%164,435
Oct 29, 20253,325.003,385.003,265.003,265.003,265.00-2.39%139,640
Oct 28, 20253,320.003,370.003,310.003,345.003,345.000.15%80,432
Oct 27, 20253,300.003,395.003,300.003,340.003,340.000.45%104,406
Oct 24, 20253,320.003,420.003,290.003,325.003,325.000.15%311,236
Oct 23, 20253,370.003,390.003,320.003,320.003,320.00-1.48%135,665
Oct 22, 20253,345.003,375.003,300.003,370.003,370.000.75%84,413
Oct 21, 20253,280.003,355.003,280.003,345.003,345.001.98%111,366
Oct 20, 20253,265.003,295.003,240.003,280.003,280.000.61%115,961
Oct 17, 20253,340.003,380.003,250.003,260.003,260.00-2.25%232,921
Oct 16, 20253,315.003,615.003,300.003,335.003,335.00-0.15%1,364,916
Oct 15, 20253,280.003,370.003,280.003,340.003,340.001.21%107,205
Oct 14, 20253,325.003,375.003,250.003,300.003,300.00-0.45%117,150
Oct 13, 20253,265.003,390.003,260.003,315.003,315.00-0.45%143,231
Oct 10, 20253,400.003,430.003,325.003,330.003,330.00-1.62%142,364
Oct 2, 20253,350.003,410.003,350.003,385.003,385.000.74%52,700
Oct 1, 20253,350.003,385.003,330.003,360.003,360.000.30%54,144
Sep 30, 20253,385.003,415.003,350.003,350.003,350.00-1.90%91,692
Sep 29, 20253,345.003,430.003,345.003,415.003,415.002.25%107,406
Sep 26, 20253,370.003,415.003,335.003,340.003,340.00-1.91%146,012
Sep 25, 20253,420.003,480.003,370.003,405.003,405.000.15%145,466
Sep 24, 20253,430.003,455.003,350.003,400.003,400.00-1.45%156,815
Sep 23, 20253,500.003,515.003,440.003,450.003,450.00-1.71%188,695
Sep 22, 20253,480.003,520.003,460.003,510.003,510.001.45%123,514
Sep 19, 20253,495.003,500.003,460.003,460.003,460.00-0.86%153,990
Sep 18, 20253,540.003,550.003,480.003,490.003,490.00-0.85%144,483
Sep 17, 20253,500.003,525.003,470.003,520.003,520.000.86%148,395
Sep 16, 20253,485.003,550.003,480.003,490.003,490.000.14%239,831
Sep 15, 20253,505.003,520.003,465.003,485.003,485.00-0.43%153,768
Sep 12, 20253,520.003,545.003,490.003,500.003,500.00-0.57%184,925
Sep 11, 20253,535.003,585.003,500.003,520.003,520.00-208,759
Sep 10, 20253,480.003,520.003,460.003,520.003,520.001.15%186,732
Sep 9, 20253,515.003,530.003,470.003,480.003,480.00-0.85%244,453
Sep 8, 20253,550.003,605.003,505.003,510.003,510.00-0.43%325,750
Sep 5, 20253,520.003,555.003,490.003,525.003,525.000.14%272,957
Sep 4, 20253,490.003,615.003,465.003,520.003,520.001.15%667,143
Sep 3, 20253,495.003,500.003,420.003,480.003,480.00-0.43%312,685
Sep 2, 20253,510.003,565.003,480.003,495.003,495.00-0.14%437,281
Sep 1, 20253,585.003,595.003,500.003,500.003,500.00-2.10%436,543
Aug 29, 20253,665.003,695.003,570.003,575.003,575.00-2.59%683,436
Aug 28, 20253,715.003,730.003,650.003,670.003,670.00-1.48%755,574
Aug 27, 20253,820.003,900.003,725.003,725.003,725.00-3.50%1,444,313
Aug 26, 20254,020.004,190.003,800.003,860.003,860.00-5.28%3,504,929
Aug 25, 20254,160.004,230.004,045.004,075.004,075.00-1.45%6,010,233
Aug 22, 20253,310.004,325.003,310.004,135.004,135.0024.17%37,430,440
Aug 21, 20253,295.003,960.003,295.003,330.003,330.001.22%5,961,705
Aug 20, 20253,280.003,320.003,265.003,290.003,290.00-1.50%123,552
Aug 19, 20253,260.003,345.003,225.003,340.003,340.002.45%135,902
Aug 18, 20253,350.003,350.003,250.003,260.003,260.00-1.95%67,046
Aug 14, 20253,335.003,370.003,285.003,325.003,325.00-0.30%90,096
Aug 13, 20253,310.003,370.003,295.003,335.003,335.000.91%77,392
Aug 12, 20253,350.003,405.003,305.003,305.003,305.00-1.34%199,160
Aug 11, 20253,370.003,420.003,335.003,350.003,350.00-1.18%90,974
Aug 8, 20253,420.003,430.003,380.003,390.003,390.00-75,705
Aug 7, 20253,360.003,420.003,360.003,390.003,390.000.59%73,594
Aug 6, 20253,420.003,450.003,330.003,370.003,370.00-1.46%129,640
Aug 5, 20253,285.003,420.003,270.003,420.003,420.004.11%152,052
Aug 4, 20253,200.003,360.003,200.003,285.003,285.001.08%204,391
Aug 1, 20253,375.003,375.003,105.003,250.003,250.00-3.70%288,415
Jul 31, 20253,325.003,435.003,310.003,375.003,375.001.66%188,250
Jul 30, 20253,305.003,375.003,305.003,320.003,320.00-0.90%70,901
Jul 29, 20253,325.003,365.003,285.003,350.003,350.000.75%68,819
Jul 28, 20253,320.003,370.003,275.003,325.003,325.00-0.75%99,935
Jul 25, 20253,310.003,390.003,295.003,350.003,350.000.45%80,778
Jul 24, 20253,350.003,400.003,315.003,335.003,335.00-1.33%102,042
Jul 23, 20253,455.003,455.003,355.003,380.003,380.00-0.73%72,507
Jul 22, 20253,450.003,470.003,395.003,405.003,405.00-1.16%76,470
Jul 21, 20253,460.003,485.003,435.003,445.003,445.00-0.43%37,368
Jul 18, 20253,470.003,480.003,425.003,460.003,460.000.44%73,774
Jul 17, 20253,390.003,465.003,355.003,445.003,445.001.03%97,692
Jul 16, 20253,435.003,475.003,385.003,410.003,410.00-0.73%70,065
Jul 15, 20253,450.003,520.003,315.003,435.003,435.00-1.29%121,853
Jul 14, 20253,490.003,510.003,450.003,480.003,480.00-0.29%150,909
Jul 11, 20253,560.003,585.003,485.003,490.003,490.00-1.83%137,055