UK markets closed

iMBC Co.,Ltd. (052220.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,050.00-50.00 (-1.61%)
At close: 03:30PM KST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20243,100.003,115.003,050.003,050.003,050.0053,497
09 May 20243,120.003,130.003,060.003,100.003,100.0041,583
08 May 20243,105.003,120.003,080.003,120.003,120.0060,980
07 May 20243,125.003,140.003,080.003,105.003,105.0034,582
03 May 20243,100.003,130.003,080.003,130.003,130.0021,323
02 May 20243,095.003,100.003,055.003,100.003,100.0051,872
30 Apr 20243,100.003,120.003,075.003,095.003,095.0041,301
29 Apr 20243,085.003,115.003,060.003,115.003,115.0035,345
26 Apr 20243,065.003,100.003,040.003,090.003,090.0063,246
25 Apr 20243,145.003,145.003,065.003,065.003,065.00109,228
24 Apr 20243,130.003,140.003,100.003,130.003,130.0044,369
23 Apr 20243,130.003,155.003,090.003,135.003,135.0081,827
22 Apr 20243,125.003,155.003,080.003,130.003,130.00187,747
19 Apr 20243,190.003,205.003,060.003,125.003,125.00256,313
18 Apr 20243,050.003,250.003,030.003,215.003,215.00546,793
17 Apr 20243,065.003,200.003,010.003,060.003,060.00197,926
16 Apr 20243,050.003,055.002,970.003,010.003,010.0052,315
15 Apr 20243,060.003,120.003,010.003,050.003,050.0056,459
12 Apr 20243,100.003,100.003,050.003,085.003,085.0059,525
11 Apr 20243,100.003,100.003,040.003,065.003,065.0061,229
09 Apr 20243,085.003,150.003,075.003,110.003,110.00112,210
08 Apr 20243,130.003,155.003,090.003,135.003,135.0068,162
05 Apr 20243,150.003,160.003,100.003,160.003,160.0066,665
04 Apr 20243,160.003,160.003,085.003,155.003,155.0065,298
03 Apr 20243,165.003,180.003,120.003,140.003,140.0052,614
02 Apr 20243,185.003,185.003,140.003,165.003,165.0048,333
01 Apr 20243,175.003,185.003,150.003,170.003,170.0032,290
29 Mar 20243,170.003,190.003,145.003,180.003,180.0053,589
28 Mar 20243,175.003,200.003,155.003,170.003,170.0090,025
27 Mar 20243,200.003,250.003,150.003,205.003,205.00136,473
26 Mar 20243,210.003,210.003,160.003,170.003,170.0085,263
25 Mar 20243,240.003,270.003,180.003,210.003,210.0078,995
22 Mar 20243,240.003,245.003,190.003,245.003,245.00136,833
21 Mar 20243,230.003,260.003,190.003,240.003,240.00176,545
20 Mar 20243,265.003,265.003,195.003,235.003,235.00279,120
19 Mar 20243,300.003,300.003,250.003,280.003,280.0082,258
18 Mar 20243,285.003,325.003,255.003,300.003,300.00153,860
15 Mar 20243,270.003,295.003,230.003,285.003,285.0077,632
14 Mar 20243,290.003,300.003,235.003,270.003,270.00126,242
13 Mar 20243,195.003,230.003,175.003,225.003,225.0090,337
12 Mar 20243,215.003,220.003,170.003,195.003,195.00179,334
11 Mar 20243,435.003,450.003,200.003,220.003,220.00802,656
08 Mar 20243,175.003,230.003,165.003,195.003,195.0077,717
07 Mar 20243,240.003,260.003,155.003,170.003,170.00169,890
06 Mar 20243,220.003,250.003,195.003,240.003,240.0057,555
05 Mar 20243,235.003,275.003,190.003,235.003,235.00133,052
04 Mar 20243,310.003,340.003,225.003,270.003,270.00155,601
29 Feb 20243,325.003,340.003,290.003,310.003,310.00214,325
28 Feb 20243,270.003,385.003,210.003,385.003,385.00400,800
27 Feb 20243,310.003,330.003,265.003,270.003,270.00151,684
26 Feb 20243,250.003,390.003,230.003,310.003,310.00474,466
23 Feb 20243,255.003,280.003,195.003,250.003,250.00121,591
22 Feb 20243,235.003,255.003,220.003,255.003,255.0069,449
21 Feb 20243,275.003,275.003,215.003,255.003,255.0077,390
20 Feb 20243,265.003,285.003,210.003,275.003,275.0087,277
19 Feb 20243,290.003,300.003,250.003,265.003,265.0081,763
16 Feb 20243,250.003,300.003,230.003,290.003,290.00169,457
15 Feb 20243,250.003,280.003,190.003,245.003,245.0093,824
14 Feb 20243,240.003,270.003,200.003,250.003,250.0071,433
13 Feb 20243,240.003,245.003,195.003,245.003,245.00123,247
08 Feb 20243,240.003,270.003,195.003,245.003,245.00126,444
07 Feb 20243,275.003,305.003,230.003,270.003,270.00133,310
06 Feb 20243,290.003,305.003,235.003,290.003,290.00114,779
05 Feb 20243,285.003,305.003,220.003,280.003,280.00189,284
02 Feb 20243,230.003,300.003,220.003,285.003,285.00242,539
01 Feb 20243,105.003,240.003,100.003,225.003,225.00520,947
31 Jan 20243,075.003,110.003,045.003,100.003,100.00102,932
30 Jan 20243,095.003,120.003,050.003,100.003,100.0053,668
29 Jan 20243,110.003,130.003,030.003,095.003,095.0060,946
26 Jan 20243,085.003,110.003,060.003,095.003,095.0055,602
25 Jan 20243,085.003,115.003,035.003,085.003,085.0063,862
24 Jan 20243,095.003,140.003,070.003,090.003,090.0057,012
23 Jan 20243,115.003,195.003,080.003,125.003,125.0062,906
22 Jan 20243,100.003,125.003,045.003,115.003,115.0061,794
19 Jan 20243,065.003,110.003,015.003,080.003,080.0049,049
18 Jan 20243,040.003,090.003,015.003,065.003,065.0072,726
17 Jan 20243,165.003,165.003,030.003,070.003,070.00102,899
16 Jan 20243,170.003,185.003,090.003,170.003,170.00114,880
15 Jan 20243,185.003,190.003,100.003,190.003,190.0078,330
12 Jan 20243,205.003,220.003,150.003,190.003,190.00108,973
11 Jan 20243,200.003,230.003,185.003,205.003,205.0047,847
10 Jan 20243,160.003,220.003,160.003,200.003,200.0072,573
09 Jan 20243,165.003,195.003,150.003,190.003,190.0087,547
08 Jan 20243,165.003,190.003,140.003,160.003,160.0063,883
05 Jan 20243,155.003,220.003,135.003,165.003,165.0048,228
04 Jan 20243,140.003,155.003,110.003,155.003,155.0036,175
03 Jan 20243,165.003,185.003,140.003,155.003,155.0039,313
02 Jan 20243,135.003,175.003,115.003,165.003,165.0047,379
28 Dec 20233,120.003,195.003,110.003,145.003,145.0059,382
27 Dec 20233,115.003,130.003,025.003,120.003,120.00111,599
26 Dec 20233,150.003,195.003,080.003,115.003,115.00160,055
22 Dec 20233,175.003,195.003,145.003,170.003,170.00117,920
21 Dec 20233,200.003,205.003,105.003,180.003,180.00182,786
20 Dec 20233,210.003,215.003,160.003,200.003,200.00282,991
19 Dec 20233,250.003,260.003,185.003,185.003,185.00144,667
18 Dec 20233,250.003,265.003,195.003,240.003,240.00112,887
15 Dec 20233,200.003,255.003,180.003,235.003,235.0072,314
14 Dec 20233,240.003,260.003,150.003,195.003,195.00137,043
13 Dec 20233,280.003,295.003,210.003,235.003,235.00230,432
12 Dec 20233,240.003,285.003,200.003,285.003,285.00118,802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...