IMB Dx, Inc. (KOSDAQ:461030)
South Korea
· Delayed Price · Currency is KRW 7,150.00
+20.00 (0.28%)
Apr 29, 2026, 3:30 PM KST
IMB Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,190.00 | 7,190.00 | 7,050.00 | 7,150.00 | 7,150.00 | 0.28% | 25,642 |
| Apr 28, 2026 | 7,220.00 | 7,280.00 | 7,100.00 | 7,130.00 | 7,130.00 | -1.25% | 38,800 |
| Apr 27, 2026 | 7,330.00 | 7,400.00 | 7,100.00 | 7,220.00 | 7,220.00 | -1.37% | 54,319 |
| Apr 24, 2026 | 7,100.00 | 7,330.00 | 7,100.00 | 7,320.00 | 7,320.00 | 3.10% | 36,352 |
| Apr 23, 2026 | 7,140.00 | 7,260.00 | 6,980.00 | 7,100.00 | 7,100.00 | -0.56% | 48,671 |
| Apr 22, 2026 | 7,350.00 | 7,350.00 | 6,980.00 | 7,140.00 | 7,140.00 | -2.86% | 80,445 |
| Apr 21, 2026 | 7,420.00 | 7,520.00 | 7,270.00 | 7,350.00 | 7,350.00 | -0.94% | 55,150 |
| Apr 20, 2026 | 7,530.00 | 7,550.00 | 7,270.00 | 7,420.00 | 7,420.00 | -1.46% | 42,753 |
| Apr 17, 2026 | 7,510.00 | 7,610.00 | 7,310.00 | 7,530.00 | 7,530.00 | 1.21% | 54,570 |
| Apr 16, 2026 | 7,360.00 | 7,720.00 | 7,220.00 | 7,440.00 | 7,440.00 | 1.09% | 148,881 |
| Apr 15, 2026 | 6,740.00 | 7,460.00 | 6,690.00 | 7,360.00 | 7,360.00 | 10.51% | 146,534 |
| Apr 14, 2026 | 6,430.00 | 6,790.00 | 6,430.00 | 6,660.00 | 6,660.00 | 4.06% | 53,673 |
| Apr 13, 2026 | 6,380.00 | 6,530.00 | 6,240.00 | 6,400.00 | 6,400.00 | -1.39% | 18,912 |
| Apr 10, 2026 | 6,410.00 | 6,500.00 | 6,300.00 | 6,490.00 | 6,490.00 | 1.25% | 37,659 |
| Apr 9, 2026 | 6,390.00 | 6,540.00 | 6,330.00 | 6,410.00 | 6,410.00 | -0.77% | 19,523 |
| Apr 8, 2026 | 6,190.00 | 6,590.00 | 6,190.00 | 6,460.00 | 6,460.00 | 5.90% | 36,783 |
| Apr 7, 2026 | 6,220.00 | 6,380.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.77% | 70,971 |
| Apr 6, 2026 | 6,350.00 | 6,430.00 | 6,200.00 | 6,210.00 | 6,210.00 | -3.12% | 36,072 |
| Apr 3, 2026 | 6,470.00 | 6,570.00 | 6,320.00 | 6,410.00 | 6,410.00 | 1.58% | 34,262 |
| Apr 2, 2026 | 7,130.00 | 7,170.00 | 6,270.00 | 6,310.00 | 6,310.00 | -10.88% | 83,885 |
| Apr 1, 2026 | 6,600.00 | 7,130.00 | 6,580.00 | 7,080.00 | 7,080.00 | 9.26% | 69,563 |
| Mar 31, 2026 | 6,560.00 | 6,870.00 | 6,400.00 | 6,480.00 | 6,480.00 | -1.97% | 65,691 |
| Mar 30, 2026 | 6,510.00 | 7,000.00 | 6,510.00 | 6,610.00 | 6,610.00 | -0.60% | 107,522 |
| Mar 27, 2026 | 6,510.00 | 6,760.00 | 6,420.00 | 6,650.00 | 6,650.00 | 0.61% | 22,469 |
| Mar 26, 2026 | 6,770.00 | 6,900.00 | 6,610.00 | 6,610.00 | 6,610.00 | -3.08% | 28,127 |
| Mar 25, 2026 | 6,590.00 | 6,860.00 | 6,590.00 | 6,820.00 | 6,820.00 | 2.87% | 35,939 |
| Mar 24, 2026 | 6,450.00 | 6,640.00 | 6,380.00 | 6,630.00 | 6,630.00 | 3.76% | 43,640 |
| Mar 23, 2026 | 6,870.00 | 6,870.00 | 6,360.00 | 6,390.00 | 6,390.00 | -6.99% | 58,157 |
| Mar 20, 2026 | 6,700.00 | 6,870.00 | 6,590.00 | 6,870.00 | 6,870.00 | 3.15% | 70,164 |
| Mar 19, 2026 | 6,960.00 | 6,960.00 | 6,610.00 | 6,660.00 | 6,660.00 | -4.31% | 52,515 |
| Mar 18, 2026 | 6,800.00 | 7,050.00 | 6,750.00 | 6,960.00 | 6,960.00 | 1.46% | 60,261 |
| Mar 17, 2026 | 6,770.00 | 7,040.00 | 6,770.00 | 6,860.00 | 6,860.00 | 1.48% | 55,899 |
| Mar 16, 2026 | 6,970.00 | 6,990.00 | 6,750.00 | 6,760.00 | 6,760.00 | -3.01% | 38,235 |
| Mar 13, 2026 | 6,680.00 | 7,140.00 | 6,500.00 | 6,970.00 | 6,970.00 | 4.03% | 60,751 |
| Mar 12, 2026 | 6,810.00 | 7,000.00 | 6,620.00 | 6,700.00 | 6,700.00 | -2.90% | 40,273 |
| Mar 11, 2026 | 6,750.00 | 7,000.00 | 6,750.00 | 6,900.00 | 6,900.00 | 2.37% | 49,079 |
| Mar 10, 2026 | 6,600.00 | 6,950.00 | 6,600.00 | 6,740.00 | 6,740.00 | 3.85% | 70,089 |
| 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 |