IMB Dx, Inc. (KOSDAQ:461030)
South Korea
· Delayed Price · Currency is KRW 6,660.00
+170.00 (2.62%)
Mar 10, 2026, 10:15 AM KST
IMB Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,570.00 | 6,610.00 | 6,260.00 | 6,490.00 | 6,490.00 | -5.26% | 62,347 |
| Mar 6, 2026 | 6,800.00 | 6,980.00 | 6,510.00 | 6,850.00 | 6,850.00 | -0.72% | 69,305 |
| Mar 5, 2026 | 6,130.00 | 7,050.00 | 6,130.00 | 6,900.00 | 6,900.00 | 13.67% | 122,370 |
| Mar 4, 2026 | 7,110.00 | 7,300.00 | 6,060.00 | 6,070.00 | 6,070.00 | -18.63% | 270,144 |
| Mar 3, 2026 | 7,770.00 | 7,980.00 | 7,390.00 | 7,460.00 | 7,460.00 | -4.73% | 129,907 |
| Feb 27, 2026 | 7,940.00 | 8,030.00 | 7,550.00 | 7,830.00 | 7,830.00 | -1.26% | 91,913 |
| Feb 26, 2026 | 8,210.00 | 8,290.00 | 7,930.00 | 7,930.00 | 7,930.00 | -3.29% | 130,008 |
| Feb 25, 2026 | 8,330.00 | 8,430.00 | 8,180.00 | 8,200.00 | 8,200.00 | -0.61% | 65,034 |
| Feb 24, 2026 | 8,430.00 | 8,430.00 | 8,140.00 | 8,250.00 | 8,250.00 | -1.55% | 61,556 |
| Feb 23, 2026 | 8,280.00 | 8,590.00 | 8,010.00 | 8,380.00 | 8,380.00 | 2.20% | 89,137 |
| Feb 20, 2026 | 8,440.00 | 8,520.00 | 8,150.00 | 8,200.00 | 8,200.00 | -2.84% | 112,844 |
| Feb 19, 2026 | 8,270.00 | 8,560.00 | 8,230.00 | 8,440.00 | 8,440.00 | 3.30% | 70,028 |
| Feb 13, 2026 | 8,750.00 | 8,770.00 | 8,130.00 | 8,170.00 | 8,170.00 | -6.84% | 154,035 |
| Feb 12, 2026 | 8,780.00 | 8,900.00 | 8,680.00 | 8,770.00 | 8,770.00 | - | 53,736 |
| Feb 11, 2026 | 8,860.00 | 8,940.00 | 8,750.00 | 8,770.00 | 8,770.00 | -0.68% | 52,764 |
| Feb 10, 2026 | 8,690.00 | 8,880.00 | 8,690.00 | 8,830.00 | 8,830.00 | 0.91% | 38,939 |
| Feb 9, 2026 | 8,770.00 | 9,040.00 | 8,650.00 | 8,750.00 | 8,750.00 | 0.11% | 97,894 |
| Feb 6, 2026 | 8,890.00 | 9,000.00 | 8,455.00 | 8,740.00 | 8,740.00 | -3.64% | 122,731 |
| Feb 5, 2026 | 9,320.00 | 9,390.00 | 9,030.00 | 9,070.00 | 9,070.00 | -2.68% | 97,617 |
| Feb 4, 2026 | 9,280.00 | 9,430.00 | 9,200.00 | 9,320.00 | 9,320.00 | 0.54% | 65,103 |
| Feb 3, 2026 | 9,030.00 | 9,360.00 | 9,030.00 | 9,270.00 | 9,270.00 | 3.00% | 82,922 |
| Feb 2, 2026 | 9,060.00 | 9,490.00 | 8,900.00 | 9,000.00 | 9,000.00 | -2.07% | 136,401 |
| Jan 30, 2026 | 9,550.00 | 9,550.00 | 9,150.00 | 9,190.00 | 9,190.00 | -3.77% | 111,668 |
| Jan 29, 2026 | 9,490.00 | 9,690.00 | 9,210.00 | 9,550.00 | 9,550.00 | 0.21% | 138,579 |
| Jan 28, 2026 | 9,630.00 | 9,720.00 | 9,350.00 | 9,530.00 | 9,530.00 | -0.63% | 125,953 |
| Jan 27, 2026 | 9,450.00 | 9,760.00 | 9,430.00 | 9,590.00 | 9,590.00 | 0.63% | 110,304 |
| Jan 26, 2026 | 9,650.00 | 9,650.00 | 9,350.00 | 9,530.00 | 9,530.00 | 2.47% | 100,103 |
| Jan 23, 2026 | 9,300.00 | 9,460.00 | 9,080.00 | 9,300.00 | 9,300.00 | 0.54% | 81,137 |
| Jan 22, 2026 | 8,970.00 | 9,270.00 | 8,810.00 | 9,250.00 | 9,250.00 | 3.12% | 98,505 |
| Jan 21, 2026 | 9,210.00 | 9,390.00 | 8,790.00 | 8,970.00 | 8,970.00 | -4.78% | 159,610 |
| Jan 20, 2026 | 9,060.00 | 9,640.00 | 9,050.00 | 9,420.00 | 9,420.00 | 2.95% | 89,315 |
| Jan 19, 2026 | 9,470.00 | 9,480.00 | 9,150.00 | 9,150.00 | 9,150.00 | -3.48% | 133,623 |
| Jan 16, 2026 | 9,310.00 | 9,550.00 | 9,200.00 | 9,480.00 | 9,480.00 | 0.53% | 91,327 |
| Jan 15, 2026 | 9,610.00 | 9,690.00 | 9,160.00 | 9,430.00 | 9,430.00 | -1.77% | 178,763 |
| Jan 14, 2026 | 9,890.00 | 9,960.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.93% | 110,348 |
| Jan 13, 2026 | 10,080.00 | 10,080.00 | 9,870.00 | 9,890.00 | 9,890.00 | -1.69% | 106,670 |
| Jan 12, 2026 | 10,050.00 | 10,200.00 | 9,920.00 | 10,060.00 | 10,060.00 | 0.40% | 90,782 |
| Jan 9, 2026 | 9,910.00 | 10,140.00 | 9,850.00 | 10,020.00 | 10,020.00 | 0.50% | 97,932 |
| Jan 8, 2026 | 10,180.00 | 10,240.00 | 9,910.00 | 9,970.00 | 9,970.00 | -1.97% | 97,570 |
| Jan 7, 2026 | 10,440.00 | 10,440.00 | 9,930.00 | 10,170.00 | 10,170.00 | -2.77% | 135,125 |
| Jan 6, 2026 | 10,140.00 | 11,260.00 | 10,090.00 | 10,460.00 | 10,460.00 | 2.75% | 776,376 |
| Jan 5, 2026 | 9,950.00 | 10,310.00 | 9,910.00 | 10,180.00 | 10,180.00 | 1.70% | 91,967 |
| Jan 2, 2026 | 10,000.00 | 10,190.00 | 9,960.00 | 10,010.00 | 10,010.00 | 1.21% | 84,258 |
| Dec 30, 2025 | 10,020.00 | 10,150.00 | 9,890.00 | 9,890.00 | 9,890.00 | -2.08% | 103,459 |
| Dec 29, 2025 | 10,010.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.40% | 82,934 |
| Dec 26, 2025 | 10,300.00 | 10,300.00 | 10,060.00 | 10,060.00 | 10,060.00 | -2.24% | 77,257 |
| Dec 24, 2025 | 10,060.00 | 10,930.00 | 10,010.00 | 10,290.00 | 10,290.00 | 2.39% | 295,049 |
| Dec 23, 2025 | 10,330.00 | 10,330.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.95% | 101,081 |
| Dec 22, 2025 | 10,380.00 | 10,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | -1.44% | 91,504 |
| Dec 19, 2025 | 10,030.00 | 10,580.00 | 9,990.00 | 10,400.00 | 10,400.00 | 3.69% | 100,429 |
| Dec 18, 2025 | 9,950.00 | 10,370.00 | 9,800.00 | 10,030.00 | 10,030.00 | -0.20% | 85,410 |
| Dec 17, 2025 | 10,280.00 | 10,520.00 | 10,050.00 | 10,050.00 | 10,050.00 | -3.27% | 155,145 |
| Dec 16, 2025 | 10,700.00 | 10,890.00 | 10,390.00 | 10,390.00 | 10,390.00 | -4.15% | 162,086 |
| Dec 15, 2025 | 10,860.00 | 11,090.00 | 10,700.00 | 10,840.00 | 10,840.00 | -2.25% | 113,523 |
| Dec 12, 2025 | 11,100.00 | 11,290.00 | 10,860.00 | 11,090.00 | 11,090.00 | - | 129,565 |
| Dec 11, 2025 | 10,980.00 | 11,590.00 | 10,970.00 | 11,090.00 | 11,090.00 | 1.46% | 252,372 |
| Dec 10, 2025 | 11,050.00 | 11,200.00 | 10,820.00 | 10,930.00 | 10,930.00 | -1.09% | 198,449 |
| Dec 9, 2025 | 11,300.00 | 11,510.00 | 10,960.00 | 11,050.00 | 11,050.00 | -2.21% | 273,250 |
| Dec 8, 2025 | 11,900.00 | 12,050.00 | 11,250.00 | 11,300.00 | 11,300.00 | -6.46% | 492,203 |
| Dec 5, 2025 | 12,230.00 | 12,950.00 | 11,500.00 | 12,080.00 | 12,080.00 | 1.94% | 3,010,621 |
| Dec 4, 2025 | 10,670.00 | 12,090.00 | 10,550.00 | 11,850.00 | 11,850.00 | 13.61% | 1,390,323 |
| Dec 3, 2025 | 10,340.00 | 10,480.00 | 10,120.00 | 10,430.00 | 10,430.00 | 0.87% | 130,211 |
| Dec 2, 2025 | 10,280.00 | 10,400.00 | 10,060.00 | 10,340.00 | 10,340.00 | 0.58% | 77,743 |
| Dec 1, 2025 | 10,170.00 | 10,430.00 | 10,100.00 | 10,280.00 | 10,280.00 | 1.48% | 137,072 |
| Nov 28, 2025 | 9,820.00 | 10,200.00 | 9,740.00 | 10,130.00 | 10,130.00 | 3.16% | 133,246 |
| Nov 27, 2025 | 9,700.00 | 10,250.00 | 9,580.00 | 9,820.00 | 9,820.00 | 1.24% | 223,921 |
| Nov 26, 2025 | 9,230.00 | 9,770.00 | 9,230.00 | 9,700.00 | 9,700.00 | 5.32% | 118,905 |
| Nov 25, 2025 | 9,400.00 | 9,820.00 | 9,210.00 | 9,210.00 | 9,210.00 | -1.81% | 93,589 |
| Nov 24, 2025 | 9,790.00 | 9,800.00 | 9,260.00 | 9,380.00 | 9,380.00 | -4.09% | 95,551 |
| Nov 21, 2025 | 9,840.00 | 9,900.00 | 9,460.00 | 9,780.00 | 9,780.00 | -3.07% | 119,327 |
| Nov 20, 2025 | 9,620.00 | 10,160.00 | 9,620.00 | 10,090.00 | 10,090.00 | 6.66% | 100,878 |
| Nov 19, 2025 | 10,080.00 | 10,110.00 | 9,410.00 | 9,460.00 | 9,460.00 | -6.06% | 183,469 |
| Nov 18, 2025 | 10,530.00 | 10,590.00 | 9,950.00 | 10,070.00 | 10,070.00 | -4.82% | 207,921 |
| Nov 17, 2025 | 10,850.00 | 11,180.00 | 10,490.00 | 10,580.00 | 10,580.00 | -2.49% | 217,205 |
| Nov 14, 2025 | 10,840.00 | 11,350.00 | 10,820.00 | 10,850.00 | 10,850.00 | -2.69% | 316,335 |
| Nov 13, 2025 | 10,600.00 | 11,650.00 | 10,430.00 | 11,150.00 | 11,150.00 | 6.19% | 706,218 |
| Nov 12, 2025 | 10,020.00 | 10,570.00 | 10,020.00 | 10,500.00 | 10,500.00 | 5.00% | 174,018 |
| Nov 11, 2025 | 10,070.00 | 10,300.00 | 9,930.00 | 10,000.00 | 10,000.00 | -0.70% | 103,142 |
| Nov 10, 2025 | 10,100.00 | 10,250.00 | 9,970.00 | 10,070.00 | 10,070.00 | 0.10% | 79,157 |
| Nov 7, 2025 | 10,660.00 | 10,810.00 | 9,980.00 | 10,060.00 | 10,060.00 | -6.94% | 230,816 |
| Nov 6, 2025 | 10,940.00 | 11,270.00 | 10,690.00 | 10,810.00 | 10,810.00 | 1.31% | 256,806 |
| Nov 5, 2025 | 10,990.00 | 10,990.00 | 10,250.00 | 10,670.00 | 10,670.00 | -1.57% | 195,666 |
| Nov 4, 2025 | 10,750.00 | 11,365.00 | 10,640.00 | 10,840.00 | 10,840.00 | 0.74% | 258,522 |
| Nov 3, 2025 | 10,960.00 | 10,960.00 | 10,690.00 | 10,760.00 | 10,760.00 | -1.82% | 197,816 |
| Oct 31, 2025 | 10,750.00 | 11,390.00 | 10,730.00 | 10,960.00 | 10,960.00 | 2.43% | 197,751 |
| Oct 30, 2025 | 11,000.00 | 11,200.00 | 10,610.00 | 10,700.00 | 10,700.00 | -2.01% | 133,465 |
| Oct 29, 2025 | 11,220.00 | 11,360.00 | 10,910.00 | 10,920.00 | 10,920.00 | -2.67% | 189,722 |
| Oct 28, 2025 | 11,400.00 | 11,430.00 | 11,070.00 | 11,220.00 | 11,220.00 | -1.84% | 197,326 |
| Oct 27, 2025 | 10,450.00 | 11,570.00 | 10,400.00 | 11,430.00 | 11,430.00 | 9.38% | 733,825 |
| Oct 24, 2025 | 10,600.00 | 11,120.00 | 10,380.00 | 10,450.00 | 10,450.00 | -1.32% | 336,675 |
| Oct 23, 2025 | 10,400.00 | 11,200.00 | 10,310.00 | 10,590.00 | 10,590.00 | 1.83% | 275,452 |
| Oct 22, 2025 | 10,770.00 | 10,770.00 | 10,220.00 | 10,400.00 | 10,400.00 | -2.62% | 236,367 |
| Oct 21, 2025 | 11,020.00 | 11,250.00 | 10,650.00 | 10,680.00 | 10,680.00 | -3.00% | 291,545 |
| Oct 20, 2025 | 11,320.00 | 11,440.00 | 10,940.00 | 11,010.00 | 11,010.00 | -2.31% | 355,833 |
| Oct 17, 2025 | 11,200.00 | 12,990.00 | 11,060.00 | 11,270.00 | 11,270.00 | 5.92% | 4,210,827 |
| Oct 16, 2025 | 9,800.00 | 12,220.00 | 9,800.00 | 10,640.00 | 10,640.00 | 7.58% | 2,695,868 |
| Oct 15, 2025 | 9,970.00 | 10,100.00 | 9,710.00 | 9,890.00 | 9,890.00 | -0.90% | 112,975 |
| Oct 14, 2025 | 10,400.00 | 10,720.00 | 9,910.00 | 9,980.00 | 9,980.00 | -4.04% | 229,993 |
| Oct 13, 2025 | 10,500.00 | 10,880.00 | 10,380.00 | 10,400.00 | 10,400.00 | -4.15% | 144,157 |
| Oct 10, 2025 | 11,380.00 | 11,400.00 | 10,600.00 | 10,850.00 | 10,850.00 | -4.66% | 268,786 |