Skip to main content
iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,070.00
-95.00 (-3.00%)
At close: Mar 9, 2026

iMBC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,120.003,120.002,990.003,070.003,070.00-3.00%122,849
Mar 6, 20263,215.003,215.003,080.003,165.003,165.00-1.56%171,100
Mar 5, 20262,925.003,215.002,925.003,215.003,215.0010.86%315,421
Mar 4, 20263,100.003,155.002,880.002,900.002,900.00-8.81%399,692
Mar 3, 20263,255.003,295.003,170.003,180.003,180.00-3.64%229,044
Feb 27, 20263,305.003,320.003,260.003,300.003,300.00-0.15%140,703
Feb 26, 20263,375.003,375.003,300.003,305.003,305.00-1.78%215,011
Feb 25, 20263,400.003,420.003,350.003,365.003,365.00-1.03%162,154
Feb 24, 20263,445.003,450.003,370.003,400.003,400.00-1.16%166,830
Feb 23, 20263,325.003,465.003,325.003,440.003,440.003.46%299,537
Feb 20, 20263,345.003,370.003,300.003,325.003,325.00-1.48%187,475
Feb 19, 20263,365.003,415.003,275.003,375.003,375.001.35%252,908
Feb 13, 20263,380.003,385.003,330.003,330.003,330.00-1.62%125,149
Feb 12, 20263,420.003,455.003,365.003,385.003,385.00-325,006
Feb 11, 20263,335.003,395.003,310.003,385.003,385.001.65%179,073
Feb 10, 20263,255.003,480.003,255.003,330.003,330.001.83%971,071
Feb 9, 20263,250.003,290.003,220.003,270.003,270.001.87%92,458
Feb 6, 20263,230.003,255.003,150.003,210.003,210.00-1.83%267,985
Feb 5, 20263,430.003,430.003,220.003,270.003,270.00-2.97%408,529
Feb 4, 20263,420.003,445.003,330.003,370.003,370.00-1.46%219,478
Feb 3, 20263,445.003,510.003,380.003,420.003,420.00-0.73%251,707
Feb 2, 20263,445.003,575.003,380.003,445.003,445.001.03%612,208
Jan 30, 20263,385.003,450.003,330.003,410.003,410.000.44%270,589
Jan 29, 20263,370.003,465.003,365.003,395.003,395.001.80%360,274
Jan 28, 20263,395.003,395.003,305.003,335.003,335.00-0.89%206,792
Jan 27, 20263,325.003,410.003,325.003,365.003,365.00-168,726
Jan 26, 20263,520.003,565.003,350.003,365.003,365.00-1.17%378,613
Jan 23, 20263,340.003,475.003,300.003,405.003,405.001.95%355,254
Jan 22, 20263,230.003,450.003,220.003,340.003,340.002.93%492,468
Jan 21, 20263,230.003,265.003,170.003,245.003,245.000.46%186,627
Jan 20, 20263,195.003,240.003,150.003,230.003,230.001.10%107,715
Jan 19, 20263,190.003,235.003,175.003,195.003,195.000.16%68,963
Jan 16, 20263,230.003,255.003,190.003,190.003,190.00-1.24%187,387
Jan 15, 20263,215.003,235.003,170.003,230.003,230.000.78%154,858
Jan 14, 20263,210.003,245.003,170.003,205.003,205.00-0.16%114,514
Jan 13, 20263,265.003,270.003,185.003,210.003,210.00-1.23%82,878
Jan 12, 20263,215.003,255.003,195.003,250.003,250.001.25%214,486
Jan 9, 20263,095.003,230.003,095.003,210.003,210.003.05%360,052
Jan 8, 20263,080.003,170.003,050.003,115.003,115.000.16%161,662
Jan 7, 20263,135.003,140.003,055.003,110.003,110.00-0.80%125,561
Jan 6, 20263,205.003,205.003,125.003,135.003,135.00-2.34%141,532
Jan 5, 20263,190.003,250.003,185.003,210.003,210.000.31%228,325
Jan 2, 20263,110.003,210.003,080.003,200.003,200.004.75%302,147
Dec 30, 20253,055.003,090.003,040.003,055.003,055.00-0.16%49,647
Dec 29, 20253,050.003,100.003,045.003,060.003,060.00-0.16%119,138
Dec 26, 20253,050.003,125.003,050.003,065.003,065.00-0.49%141,770
Dec 24, 20253,100.003,105.003,060.003,080.003,080.00-0.32%110,338
Dec 23, 20253,095.003,115.003,085.003,090.003,090.00-0.64%131,609
Dec 22, 20253,105.003,155.003,090.003,110.003,110.000.16%78,559
Dec 19, 20253,080.003,125.003,075.003,105.003,105.000.49%57,310
Dec 18, 20253,070.003,150.003,045.003,090.003,090.000.65%200,975
Dec 17, 20253,075.003,190.003,055.003,070.003,070.00-0.16%218,916
Dec 16, 20253,130.003,135.003,075.003,075.003,075.00-1.76%153,098
Dec 15, 20253,130.003,175.003,110.003,130.003,130.00-0.16%129,534
Dec 12, 20253,105.003,165.003,105.003,135.003,135.000.32%75,566
Dec 11, 20253,115.003,160.003,110.003,125.003,125.00-0.16%107,285
Dec 10, 20253,135.003,275.003,125.003,130.003,130.00-0.16%794,960
Dec 9, 20253,175.003,175.003,125.003,135.003,135.00-1.26%115,093
Dec 8, 20253,165.003,195.003,130.003,175.003,175.00-0.16%97,906
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