IMB Dx, Inc. (KOSDAQ:461030)
South Korea
· Delayed Price · Currency is KRW 12,080
+230 (1.94%)
At close: Dec 5, 2025
IMB Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 11,000.00 | 11,700.00 | 10,750.00 | 11,380.00 | 11,380.00 | 3.83% | 572,296 |
| Oct 1, 2025 | 10,230.00 | 11,900.00 | 10,220.00 | 10,960.00 | 10,960.00 | 7.24% | 1,740,289 |
| Sep 30, 2025 | 10,340.00 | 10,690.00 | 10,220.00 | 10,220.00 | 10,220.00 | -0.58% | 86,232 |
| Sep 29, 2025 | 9,950.00 | 10,430.00 | 9,930.00 | 10,280.00 | 10,280.00 | 3.84% | 101,546 |
| Sep 26, 2025 | 10,250.00 | 10,300.00 | 9,870.00 | 9,900.00 | 9,900.00 | -3.41% | 158,798 |
| Sep 25, 2025 | 10,780.00 | 10,810.00 | 10,250.00 | 10,250.00 | 10,250.00 | -4.83% | 158,052 |
| Sep 24, 2025 | 11,100.00 | 11,130.00 | 10,580.00 | 10,770.00 | 10,770.00 | -3.67% | 215,832 |
| Sep 23, 2025 | 11,060.00 | 11,560.00 | 10,910.00 | 11,180.00 | 11,180.00 | 0.45% | 386,619 |
| Sep 22, 2025 | 10,400.00 | 11,360.00 | 10,310.00 | 11,130.00 | 11,130.00 | 7.02% | 639,912 |
| Sep 19, 2025 | 10,910.00 | 10,960.00 | 10,400.00 | 10,400.00 | 10,400.00 | -4.59% | 142,990 |
| Sep 18, 2025 | 11,020.00 | 11,060.00 | 10,650.00 | 10,900.00 | 10,900.00 | 0.93% | 122,880 |
| Sep 17, 2025 | 11,500.00 | 11,690.00 | 10,740.00 | 10,800.00 | 10,800.00 | 0.65% | 458,279 |
| Sep 16, 2025 | 10,440.00 | 10,780.00 | 10,060.00 | 10,730.00 | 10,730.00 | 3.77% | 268,549 |
| Sep 15, 2025 | 10,300.00 | 10,560.00 | 10,030.00 | 10,340.00 | 10,340.00 | -1.15% | 211,633 |
| Sep 12, 2025 | 10,510.00 | 10,570.00 | 10,250.00 | 10,460.00 | 10,460.00 | 3.36% | 200,197 |
| Sep 11, 2025 | 10,370.00 | 10,430.00 | 10,020.00 | 10,120.00 | 10,120.00 | -3.62% | 199,317 |
| Sep 10, 2025 | 10,550.00 | 10,760.00 | 10,260.00 | 10,500.00 | 10,500.00 | 0.48% | 262,652 |
| Sep 9, 2025 | 10,450.00 | 10,600.00 | 10,200.00 | 10,450.00 | 10,450.00 | -0.57% | 398,398 |
| Sep 8, 2025 | 9,770.00 | 10,990.00 | 9,570.00 | 10,510.00 | 10,510.00 | 11.93% | 3,124,527 |
| Sep 5, 2025 | 9,420.00 | 9,440.00 | 9,160.00 | 9,390.00 | 9,390.00 | 0.21% | 210,667 |
| Sep 4, 2025 | 9,980.00 | 10,020.00 | 9,300.00 | 9,370.00 | 9,370.00 | -2.80% | 535,083 |
| Sep 3, 2025 | 8,150.00 | 10,290.00 | 8,010.00 | 9,640.00 | 9,640.00 | 18.72% | 4,566,648 |
| Sep 2, 2025 | 7,860.00 | 8,150.00 | 7,760.00 | 8,120.00 | 8,120.00 | 3.57% | 32,023 |
| Sep 1, 2025 | 8,060.00 | 8,110.00 | 7,760.00 | 7,840.00 | 7,840.00 | -3.45% | 29,556 |
| Aug 29, 2025 | 8,190.00 | 8,200.00 | 7,990.00 | 8,120.00 | 8,120.00 | 0.50% | 10,386 |
| Aug 28, 2025 | 8,100.00 | 8,120.00 | 8,000.00 | 8,080.00 | 8,080.00 | -1.10% | 11,678 |
| Aug 27, 2025 | 8,120.00 | 8,250.00 | 7,980.00 | 8,170.00 | 8,170.00 | 1.11% | 33,443 |
| Aug 26, 2025 | 8,010.00 | 8,220.00 | 8,000.00 | 8,080.00 | 8,080.00 | - | 24,383 |
| Aug 25, 2025 | 7,970.00 | 8,240.00 | 7,940.00 | 8,080.00 | 8,080.00 | 3.99% | 42,084 |
| Aug 22, 2025 | 7,750.00 | 8,000.00 | 7,750.00 | 7,770.00 | 7,770.00 | 0.26% | 18,642 |
| Aug 21, 2025 | 7,800.00 | 8,000.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.65% | 20,442 |
| Aug 20, 2025 | 7,990.00 | 8,140.00 | 7,750.00 | 7,880.00 | 7,880.00 | -3.19% | 37,523 |
| Aug 19, 2025 | 8,180.00 | 8,360.00 | 8,080.00 | 8,140.00 | 8,140.00 | 0.25% | 47,407 |
| Aug 18, 2025 | 7,960.00 | 8,400.00 | 7,960.00 | 8,120.00 | 8,120.00 | 2.27% | 53,531 |
| Aug 14, 2025 | 9,000.00 | 9,000.00 | 7,900.00 | 7,940.00 | 7,940.00 | 1.79% | 246,248 |
| Aug 13, 2025 | 7,990.00 | 7,990.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.17% | 31,245 |
| Aug 12, 2025 | 7,580.00 | 7,940.00 | 7,580.00 | 7,710.00 | 7,710.00 | 1.05% | 35,481 |
| Aug 11, 2025 | 7,700.00 | 7,720.00 | 7,510.00 | 7,630.00 | 7,630.00 | -0.91% | 31,097 |
| Aug 8, 2025 | 7,790.00 | 7,900.00 | 7,660.00 | 7,700.00 | 7,700.00 | -0.52% | 22,420 |
| Aug 7, 2025 | 7,940.00 | 7,940.00 | 7,700.00 | 7,740.00 | 7,740.00 | -1.28% | 33,076 |
| Aug 6, 2025 | 7,850.00 | 8,240.00 | 7,840.00 | 7,840.00 | 7,840.00 | - | 95,121 |
| Aug 5, 2025 | 7,540.00 | 8,130.00 | 7,460.00 | 7,840.00 | 7,840.00 | 4.26% | 56,598 |
| Aug 4, 2025 | 7,570.00 | 7,680.00 | 7,370.00 | 7,520.00 | 7,520.00 | 0.94% | 29,010 |
| Aug 1, 2025 | 7,970.00 | 7,970.00 | 7,180.00 | 7,450.00 | 7,450.00 | -6.52% | 69,326 |
| Jul 31, 2025 | 8,050.00 | 8,080.00 | 7,920.00 | 7,970.00 | 7,970.00 | -0.38% | 17,429 |
| Jul 30, 2025 | 8,220.00 | 8,250.00 | 7,850.00 | 8,000.00 | 8,000.00 | -1.60% | 39,997 |
| Jul 29, 2025 | 8,150.00 | 8,300.00 | 8,080.00 | 8,130.00 | 8,130.00 | -0.25% | 37,047 |
| Jul 28, 2025 | 8,400.00 | 8,410.00 | 8,110.00 | 8,150.00 | 8,150.00 | -2.98% | 31,954 |
| Jul 25, 2025 | 8,600.00 | 8,600.00 | 8,340.00 | 8,400.00 | 8,400.00 | 0.72% | 19,503 |
| Jul 24, 2025 | 8,370.00 | 8,480.00 | 8,270.00 | 8,340.00 | 8,340.00 | -0.83% | 18,521 |
| Jul 23, 2025 | 8,280.00 | 8,430.00 | 8,220.00 | 8,410.00 | 8,410.00 | 1.57% | 15,443 |
| Jul 22, 2025 | 8,370.00 | 8,640.00 | 8,280.00 | 8,280.00 | 8,280.00 | -2.13% | 39,471 |
| Jul 21, 2025 | 8,450.00 | 8,620.00 | 8,320.00 | 8,460.00 | 8,460.00 | 0.48% | 37,194 |
| Jul 18, 2025 | 8,540.00 | 8,600.00 | 8,300.00 | 8,420.00 | 8,420.00 | -1.98% | 50,135 |
| Jul 17, 2025 | 8,110.00 | 8,800.00 | 8,110.00 | 8,590.00 | 8,590.00 | 5.40% | 101,415 |
| Jul 16, 2025 | 8,200.00 | 8,220.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.73% | 17,522 |
| Jul 15, 2025 | 8,050.00 | 8,330.00 | 8,050.00 | 8,210.00 | 8,210.00 | -0.12% | 36,343 |
| Jul 14, 2025 | 8,290.00 | 8,460.00 | 8,130.00 | 8,220.00 | 8,220.00 | -0.84% | 34,888 |
| Jul 11, 2025 | 8,290.00 | 8,440.00 | 8,240.00 | 8,290.00 | 8,290.00 | - | 15,906 |