Skip to main content
iMBC Co.,Ltd. (KOSDAQ:052220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,190.00
-30.00 (-0.93%)
At close: Apr 28, 2026

iMBC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,195.003,195.003,150.003,165.003,165.00-0.78%69,194
Apr 28, 20263,220.003,220.003,175.003,190.003,190.00-0.93%101,329
Apr 27, 20263,225.003,255.003,195.003,220.003,220.00-104,599
Apr 24, 20263,170.003,255.003,170.003,220.003,220.001.58%109,686
Apr 23, 20263,240.003,240.003,155.003,170.003,170.00-1.09%134,808
Apr 22, 20263,240.003,260.003,185.003,205.003,205.00-1.08%115,772
Apr 21, 20263,265.003,315.003,230.003,240.003,240.00-1.37%139,614
Apr 20, 20263,280.003,335.003,240.003,285.003,285.00-165,836
Apr 17, 20263,225.003,470.003,170.003,285.003,285.002.66%1,492,703
Apr 16, 20263,170.003,220.003,165.003,200.003,200.000.95%192,925
Apr 15, 20263,195.003,215.003,150.003,170.003,170.00-0.31%124,455
Apr 14, 20263,165.003,230.003,140.003,180.003,180.001.27%272,854
Apr 13, 20263,155.003,190.003,060.003,140.003,140.00-220,529
Apr 10, 20263,105.003,350.003,070.003,140.003,140.002.61%2,221,183
Apr 9, 20263,015.003,620.002,950.003,060.003,060.001.49%7,039,242
Apr 8, 20263,055.003,055.002,970.003,015.003,015.00-239,917
Apr 7, 20263,000.003,050.002,970.003,015.003,015.001.69%93,269
Apr 6, 20262,980.003,030.002,955.002,965.002,965.00-0.50%39,057
Apr 3, 20262,940.003,010.002,940.002,980.002,980.002.41%59,203
Apr 2, 20263,040.003,060.002,900.002,910.002,910.00-3.80%102,152
Apr 1, 20262,950.003,070.002,950.003,025.003,025.004.49%157,934
Mar 31, 20262,960.002,985.002,895.002,895.002,895.00-3.34%152,595
Mar 30, 20262,960.003,005.002,940.002,995.002,995.00-1.80%83,562
Mar 27, 20263,035.003,050.002,960.003,050.003,050.00-0.16%139,935
Mar 26, 20263,185.003,185.003,035.003,055.003,055.00-3.63%130,847
Mar 25, 20263,170.003,180.003,110.003,170.003,170.001.12%103,801
Mar 24, 20263,100.003,150.003,075.003,135.003,135.001.46%62,607
Mar 23, 20263,160.003,220.003,055.003,090.003,090.00-2.22%114,181
Mar 20, 20263,105.003,195.003,070.003,160.003,160.003.27%97,695
Mar 19, 20263,140.003,140.003,025.003,060.003,060.00-2.55%80,111
Mar 18, 20263,110.003,140.003,085.003,140.003,140.001.29%73,243
Mar 17, 20263,085.003,160.003,085.003,100.003,100.000.81%49,385
Mar 16, 20263,235.003,235.003,075.003,075.003,075.00-2.84%91,050
Mar 13, 20263,180.003,225.003,135.003,165.003,165.00-0.63%89,283
Mar 12, 20263,145.003,215.003,105.003,185.003,185.000.16%76,561
Mar 11, 20263,110.003,225.003,110.003,180.003,180.002.25%126,044
Mar 10, 20263,080.003,140.003,060.003,110.003,110.001.30%137,111
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