IMBC Co., Ltd 052220
KRX · South Korea · Consumer Services
KRW 1,647.00-13.00 (-0.78%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,647.00 | -0.78% | KRW 1,646.00 | KRW 1,660.00 | KRW 1,611.00 | 35.27K |
| 2026-10-01 | KRW 1,660.00 | +0.55% | KRW 1,660.00 | KRW 1,690.00 | KRW 1,603.00 | 35.89K |
| 2026-09-30 | KRW 1,651.00 | -0.42% | KRW 1,645.00 | KRW 1,681.00 | KRW 1,636.00 | 33.90K |
| 2026-09-29 | KRW 1,658.00 | -0.60% | KRW 1,668.00 | KRW 1,677.00 | KRW 1,650.00 | 9.60K |
| 2026-09-28 | KRW 1,668.00 | +0.91% | KRW 1,662.00 | KRW 1,730.00 | KRW 1,651.00 | 92.78K |
| 2026-09-23 | KRW 1,653.00 | +0.67% | KRW 1,642.00 | KRW 1,666.00 | KRW 1,625.00 | 24.95K |
| 2026-09-22 | KRW 1,642.00 | -0.91% | KRW 1,688.00 | KRW 1,688.00 | KRW 1,640.00 | 49.03K |
| 2026-09-21 | KRW 1,657.00 | -2.59% | KRW 1,700.00 | KRW 1,705.00 | KRW 1,623.00 | 85.31K |
| 2026-09-18 | KRW 1,701.00 | -1.28% | KRW 1,727.00 | KRW 1,731.00 | KRW 1,701.00 | 118.65K |
| 2026-09-17 | KRW 1,723.00 | -0.98% | KRW 1,740.00 | KRW 1,780.00 | KRW 1,714.00 | 188.73K |
| 2026-09-16 | KRW 1,740.00 | -7.40% | KRW 1,877.00 | KRW 1,886.00 | KRW 1,734.00 | 770.68K |
| 2026-09-15 | KRW 1,879.00 | +7.86% | KRW 1,731.00 | KRW 2,260.00 | KRW 1,731.00 | 5.55M |
| 2026-09-14 | KRW 1,742.00 | -1.36% | KRW 1,766.00 | KRW 2,225.00 | KRW 1,741.00 | 3.26M |
| 2026-09-11 | KRW 1,766.00 | -1.34% | KRW 1,790.00 | KRW 1,799.00 | KRW 1,751.00 | 27.99K |
| 2026-09-10 | KRW 1,790.00 | +1.36% | KRW 1,766.00 | KRW 1,811.00 | KRW 1,742.00 | 16.12K |
| 2026-09-09 | KRW 1,766.00 | -1.51% | KRW 1,793.00 | KRW 1,793.00 | KRW 1,750.00 | 41.58K |
| 2026-09-08 | KRW 1,793.00 | +0.62% | KRW 1,770.00 | KRW 1,814.00 | KRW 1,770.00 | 6.54K |
| 2026-09-07 | KRW 1,782.00 | +0.28% | KRW 1,815.00 | KRW 1,815.00 | KRW 1,768.00 | 8.44K |
| 2026-09-04 | KRW 1,777.00 | +0.45% | KRW 1,754.00 | KRW 1,783.00 | KRW 1,754.00 | 6.88K |
| 2026-09-03 | KRW 1,769.00 | -1.72% | KRW 1,800.00 | KRW 1,834.00 | KRW 1,756.00 | 15.77K |
| 2026-09-02 | KRW 1,800.00 | +0.06% | KRW 1,795.00 | KRW 1,805.00 | KRW 1,770.00 | 16.09K |
| 2026-09-01 | KRW 1,799.00 | -0.06% | KRW 1,800.00 | KRW 1,821.00 | KRW 1,789.00 | 9.15K |
| 2026-08-31 | KRW 1,800.00 | -0.66% | KRW 1,812.00 | KRW 1,830.00 | KRW 1,770.00 | 26.75K |
| 2026-08-28 | KRW 1,812.00 | 0.00% | KRW 1,834.00 | KRW 1,834.00 | KRW 1,790.00 | 11.74K |
| 2026-08-27 | KRW 1,812.00 | -0.28% | KRW 1,817.00 | KRW 1,836.00 | KRW 1,790.00 | 21.47K |
| 2026-08-26 | KRW 1,817.00 | +0.11% | KRW 1,802.00 | KRW 1,830.00 | KRW 1,790.00 | 12.63K |
| 2026-08-25 | KRW 1,815.00 | +1.06% | KRW 1,790.00 | KRW 1,840.00 | KRW 1,775.00 | 12.76K |
| 2026-08-24 | KRW 1,796.00 | -1.64% | KRW 1,828.00 | KRW 1,850.00 | KRW 1,785.00 | 27.62K |
| 2026-08-21 | KRW 1,826.00 | +0.16% | KRW 1,854.00 | KRW 1,854.00 | KRW 1,793.00 | 22.78K |
| 2026-08-20 | KRW 1,823.00 | +1.67% | KRW 1,785.00 | KRW 1,838.00 | KRW 1,763.00 | 33.88K |
| 2026-08-19 | KRW 1,793.00 | -0.06% | KRW 1,837.00 | KRW 1,837.00 | KRW 1,725.00 | 28.22K |
| 2026-08-18 | KRW 1,794.00 | +0.84% | KRW 1,850.00 | KRW 1,860.00 | KRW 1,750.00 | 33.35K |
| 2026-08-14 | KRW 1,779.00 | +0.45% | KRW 1,771.00 | KRW 1,830.00 | KRW 1,766.00 | 22.67K |
| 2026-08-13 | KRW 1,771.00 | -0.17% | KRW 1,799.00 | KRW 1,799.00 | KRW 1,761.00 | 11.09K |
| 2026-08-12 | KRW 1,774.00 | +0.34% | KRW 1,770.00 | KRW 1,799.00 | KRW 1,760.00 | 22.55K |
| 2026-08-11 | KRW 1,768.00 | +1.14% | KRW 1,730.00 | KRW 1,775.00 | KRW 1,730.00 | 13.22K |
| 2026-08-10 | KRW 1,748.00 | -0.40% | KRW 1,763.00 | KRW 1,763.00 | KRW 1,735.00 | 20.52K |
| 2026-08-07 | KRW 1,755.00 | +0.11% | KRW 1,738.00 | KRW 1,767.00 | KRW 1,710.00 | 15.24K |
| 2026-08-06 | KRW 1,753.00 | +0.34% | KRW 1,747.00 | KRW 1,769.00 | KRW 1,730.00 | 12.19K |
| 2026-08-05 | KRW 1,747.00 | +3.37% | KRW 1,690.00 | KRW 1,769.00 | KRW 1,690.00 | 28.17K |
| 2026-08-04 | KRW 1,690.00 | +1.62% | KRW 1,632.00 | KRW 1,716.00 | KRW 1,632.00 | 49.34K |
| 2026-08-03 | KRW 1,663.00 | +4.07% | KRW 1,590.00 | KRW 1,742.00 | KRW 1,590.00 | 22.92K |
| 2026-07-31 | KRW 1,598.00 | +3.90% | KRW 1,498.00 | KRW 1,599.00 | KRW 1,498.00 | 52.87K |
| 2026-07-30 | KRW 1,538.00 | -2.16% | KRW 1,310.00 | KRW 1,595.00 | KRW 1,310.00 | 67.34K |
| 2026-07-29 | KRW 1,572.00 | -9.08% | KRW 1,715.00 | KRW 1,765.00 | KRW 1,501.00 | 156.21K |
| 2026-07-28 | KRW 1,729.00 | -4.63% | KRW 1,801.00 | KRW 1,819.00 | KRW 1,705.00 | 48.83K |
| 2026-07-27 | KRW 1,813.00 | +0.28% | KRW 1,808.00 | KRW 1,820.00 | KRW 1,777.00 | 24.15K |
| 2026-07-24 | KRW 1,808.00 | -1.04% | KRW 1,828.00 | KRW 1,830.00 | KRW 1,800.00 | 6.99K |
| 2026-07-23 | KRW 1,827.00 | -0.05% | KRW 1,820.00 | KRW 1,840.00 | KRW 1,800.00 | 42.59K |
| 2026-07-22 | KRW 1,828.00 | 0.00% | KRW 1,828.00 | KRW 1,835.00 | KRW 1,802.00 | 9.77K |
| 2026-07-21 | KRW 1,828.00 | -0.16% | KRW 1,752.00 | KRW 1,857.00 | KRW 1,752.00 | 14.15K |
| 2026-07-20 | KRW 1,831.00 | -3.33% | KRW 1,893.00 | KRW 1,893.00 | KRW 1,772.00 | 31.54K |
| 2026-07-16 | KRW 1,894.00 | +0.32% | KRW 1,888.00 | KRW 1,914.00 | KRW 1,850.00 | 19.07K |
| 2026-07-15 | KRW 1,888.00 | +3.17% | KRW 1,830.00 | KRW 1,900.00 | KRW 1,820.00 | 105.68K |
| 2026-07-14 | KRW 1,830.00 | -5.23% | KRW 1,864.00 | KRW 1,923.00 | KRW 1,815.00 | 35.84K |
| 2026-07-13 | KRW 1,931.00 | -0.82% | KRW 1,955.00 | KRW 1,983.00 | KRW 1,869.00 | 16.73K |
| 2026-07-10 | KRW 1,947.00 | +3.56% | KRW 1,864.00 | KRW 1,970.00 | KRW 1,864.00 | 26.31K |
| 2026-07-09 | KRW 1,880.00 | -2.19% | KRW 1,900.00 | KRW 1,960.00 | KRW 1,850.00 | 24.23K |
| 2026-07-08 | KRW 1,922.00 | -0.77% | KRW 1,938.00 | KRW 1,974.00 | KRW 1,895.00 | 18.91K |
| 2026-07-07 | KRW 1,937.00 | -0.92% | KRW 1,945.00 | KRW 2,000.00 | KRW 1,900.00 | 97.41K |
| 2026-07-06 | KRW 1,955.00 | 0.00% | KRW 1,955.00 | KRW 2,055.00 | KRW 1,939.00 | 25.60K |
| 2026-07-03 | KRW 1,955.00 | -0.71% | KRW 1,955.00 | KRW 2,035.00 | KRW 1,901.00 | 15.51K |
| 2026-07-02 | KRW 1,969.00 | -1.80% | KRW 2,005.00 | KRW 2,045.00 | KRW 1,955.00 | 19.15K |
| 2026-07-01 | KRW 2,005.00 | +0.75% | KRW 2,090.00 | KRW 2,090.00 | KRW 1,932.00 | 23.66K |
| 2026-06-30 | KRW 1,990.00 | +3.65% | KRW 1,905.00 | KRW 2,090.00 | KRW 1,905.00 | 68.70K |
| 2026-06-29 | KRW 1,920.00 | +4.46% | KRW 1,823.00 | KRW 1,941.00 | KRW 1,823.00 | 18.72K |
| 2026-06-26 | KRW 1,838.00 | -5.40% | KRW 1,837.00 | KRW 1,944.00 | KRW 1,801.00 | 53.91K |
| 2026-06-25 | KRW 1,943.00 | +0.05% | KRW 1,942.00 | KRW 1,998.00 | KRW 1,922.00 | 26.11K |
| 2026-06-24 | KRW 1,942.00 | +1.62% | KRW 1,895.00 | KRW 1,960.00 | KRW 1,890.00 | 54.80K |
| 2026-06-23 | KRW 1,911.00 | -6.09% | KRW 1,975.00 | KRW 2,050.00 | KRW 1,847.00 | 83.34K |
| 2026-06-22 | KRW 2,035.00 | -2.63% | KRW 2,050.00 | KRW 2,100.00 | KRW 2,000.00 | 63.65K |
| 2026-06-19 | KRW 2,090.00 | -5.00% | KRW 2,200.00 | KRW 2,200.00 | KRW 2,030.00 | 113.88K |
| 2026-06-18 | KRW 2,200.00 | -2.22% | KRW 2,225.00 | KRW 2,250.00 | KRW 2,150.00 | 63.92K |
| 2026-06-17 | KRW 2,250.00 | +2.74% | KRW 2,180.00 | KRW 2,480.00 | KRW 2,160.00 | 375.47K |
| 2026-06-16 | KRW 2,190.00 | +0.46% | KRW 2,165.00 | KRW 2,200.00 | KRW 2,130.00 | 53.38K |
| 2026-06-15 | KRW 2,180.00 | -0.68% | KRW 2,190.00 | KRW 2,230.00 | KRW 2,170.00 | 48.09K |
| 2026-06-12 | KRW 2,195.00 | +2.09% | KRW 2,135.00 | KRW 2,240.00 | KRW 2,135.00 | 51.49K |
| 2026-06-11 | KRW 2,150.00 | +1.18% | KRW 2,110.00 | KRW 2,185.00 | KRW 2,070.00 | 58.55K |
| 2026-06-10 | KRW 2,125.00 | -2.97% | KRW 2,190.00 | KRW 2,210.00 | KRW 2,080.00 | 476 |
| 2026-06-09 | KRW 2,190.00 | +4.04% | KRW 2,005.00 | KRW 2,240.00 | KRW 2,005.00 | 196.79K |
| 2026-06-08 | KRW 2,105.00 | -7.06% | KRW 2,245.00 | KRW 2,245.00 | KRW 2,105.00 | 86.32K |
| 2026-06-05 | KRW 2,265.00 | -2.58% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,245.00 | 62.39K |
| 2026-06-04 | KRW 2,325.00 | -0.85% | KRW 2,345.00 | KRW 2,365.00 | KRW 2,250.00 | 79.34K |
| 2026-06-02 | KRW 2,345.00 | 0.00% | KRW 2,330.00 | KRW 2,345.00 | KRW 2,250.00 | 141.35K |
| 2026-06-01 | KRW 2,345.00 | -3.30% | KRW 2,400.00 | KRW 2,420.00 | KRW 2,310.00 | 127.56K |
| 2026-05-29 | KRW 2,425.00 | -1.82% | KRW 2,480.00 | KRW 2,520.00 | KRW 2,405.00 | 124.09K |
| 2026-05-28 | KRW 2,470.00 | -1.20% | KRW 2,500.00 | KRW 2,505.00 | KRW 2,400.00 | 106.72K |
| 2026-05-27 | KRW 2,500.00 | -2.91% | KRW 2,565.00 | KRW 2,590.00 | KRW 2,480.00 | 162.18K |
| 2026-05-26 | KRW 2,575.00 | -3.20% | KRW 2,660.00 | KRW 2,710.00 | KRW 2,510.00 | 107.01K |
| 2026-05-22 | KRW 2,660.00 | +2.50% | KRW 2,605.00 | KRW 2,705.00 | KRW 2,600.00 | 69.87K |