IMBdx, Inc. 461030
KRX · South Korea · Health Technology
KRW 2,900.00-85.00 (-2.85%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,985.00 | +2.40% | KRW 2,960.00 | KRW 2,985.00 | KRW 2,870.00 | 26.93K |
| 2026-09-30 | KRW 2,915.00 | +7.56% | KRW 2,710.00 | KRW 2,930.00 | KRW 2,705.00 | 24.32K |
| 2026-09-29 | KRW 2,710.00 | -4.75% | KRW 2,845.00 | KRW 2,910.00 | KRW 2,710.00 | 23.47K |
| 2026-09-28 | KRW 2,845.00 | +3.64% | KRW 2,765.00 | KRW 2,975.00 | KRW 2,740.00 | 32.07K |
| 2026-09-23 | KRW 2,745.00 | +2.23% | KRW 2,665.00 | KRW 2,765.00 | KRW 2,640.00 | 22.93K |
| 2026-09-22 | KRW 2,685.00 | +3.47% | KRW 2,610.00 | KRW 2,695.00 | KRW 2,610.00 | 16.61K |
| 2026-09-21 | KRW 2,595.00 | +3.80% | KRW 2,555.00 | KRW 2,650.00 | KRW 2,525.00 | 15.65K |
| 2026-09-18 | KRW 2,500.00 | -2.72% | KRW 2,610.00 | KRW 2,610.00 | KRW 2,500.00 | 17.87K |
| 2026-09-17 | KRW 2,570.00 | +2.80% | KRW 2,505.00 | KRW 2,600.00 | KRW 2,505.00 | 22.60K |
| 2026-09-16 | KRW 2,500.00 | -4.58% | KRW 2,645.00 | KRW 2,695.00 | KRW 2,480.00 | 55.59K |
| 2026-09-15 | KRW 2,620.00 | -3.32% | KRW 2,710.00 | KRW 2,840.00 | KRW 2,620.00 | 16.78K |
| 2026-09-14 | KRW 2,710.00 | -1.28% | KRW 2,750.00 | KRW 2,770.00 | KRW 2,650.00 | 14.87K |
| 2026-09-11 | KRW 2,745.00 | -0.36% | KRW 2,755.00 | KRW 2,805.00 | KRW 2,735.00 | 8.15K |
| 2026-09-10 | KRW 2,755.00 | -2.65% | KRW 2,830.00 | KRW 2,865.00 | KRW 2,720.00 | 15.44K |
| 2026-09-09 | KRW 2,830.00 | +0.18% | KRW 2,805.00 | KRW 2,970.00 | KRW 2,800.00 | 12.72K |
| 2026-09-08 | KRW 2,825.00 | -0.70% | KRW 3,015.00 | KRW 3,035.00 | KRW 2,820.00 | 34.34K |
| 2026-09-07 | KRW 2,845.00 | -2.23% | KRW 2,910.00 | KRW 3,010.00 | KRW 2,845.00 | 15.84K |
| 2026-09-04 | KRW 2,910.00 | -1.69% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,825.00 | 17.13K |
| 2026-09-03 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,985.00 | KRW 2,900.00 | 11.25K |
| 2026-09-02 | KRW 2,960.00 | -1.50% | KRW 2,880.00 | KRW 3,025.00 | KRW 2,880.00 | 10.97K |
| 2026-09-01 | KRW 3,005.00 | -0.83% | KRW 2,910.00 | KRW 3,035.00 | KRW 2,910.00 | 27.85K |
| 2026-08-31 | KRW 3,030.00 | -1.62% | KRW 2,990.00 | KRW 3,080.00 | KRW 2,970.00 | 21.77K |
| 2026-08-28 | KRW 3,080.00 | +0.82% | KRW 2,975.00 | KRW 3,115.00 | KRW 2,975.00 | 7.90K |
| 2026-08-27 | KRW 3,055.00 | +1.66% | KRW 3,035.00 | KRW 3,065.00 | KRW 2,980.00 | 9.75K |
| 2026-08-26 | KRW 3,005.00 | -1.48% | KRW 3,105.00 | KRW 3,105.00 | KRW 3,000.00 | 7.07K |
| 2026-08-25 | KRW 3,050.00 | +2.01% | KRW 2,850.00 | KRW 3,050.00 | KRW 2,850.00 | 11.64K |
| 2026-08-24 | KRW 2,990.00 | -0.83% | KRW 3,015.00 | KRW 3,050.00 | KRW 2,980.00 | 6.93K |
| 2026-08-21 | KRW 3,015.00 | -3.05% | KRW 3,080.00 | KRW 3,165.00 | KRW 2,960.00 | 17.66K |
| 2026-08-20 | KRW 3,110.00 | +0.81% | KRW 3,185.00 | KRW 3,500.00 | KRW 3,090.00 | 39.40K |
| 2026-08-19 | KRW 3,085.00 | -2.53% | KRW 3,155.00 | KRW 3,215.00 | KRW 3,030.00 | 11.40K |
| 2026-08-18 | KRW 3,165.00 | -6.77% | KRW 3,395.00 | KRW 3,395.00 | KRW 3,160.00 | 28.35K |
| 2026-08-14 | KRW 3,395.00 | -3.00% | KRW 3,575.00 | KRW 3,575.00 | KRW 3,350.00 | 9.86K |
| 2026-08-13 | KRW 3,500.00 | -0.57% | KRW 3,520.00 | KRW 3,545.00 | KRW 3,435.00 | 16.18K |
| 2026-08-12 | KRW 3,520.00 | -2.49% | KRW 3,500.00 | KRW 3,650.00 | KRW 3,425.00 | 34.30K |
| 2026-08-11 | KRW 3,610.00 | +6.96% | KRW 3,375.00 | KRW 3,680.00 | KRW 3,365.00 | 24.19K |
| 2026-08-10 | KRW 3,375.00 | +2.27% | KRW 3,300.00 | KRW 3,420.00 | KRW 3,300.00 | 11.48K |
| 2026-08-07 | KRW 3,300.00 | +1.69% | KRW 3,245.00 | KRW 3,375.00 | KRW 3,135.00 | 16.73K |
| 2026-08-06 | KRW 3,245.00 | +1.09% | KRW 3,230.00 | KRW 3,250.00 | KRW 3,155.00 | 21.38K |
| 2026-08-05 | KRW 3,210.00 | +0.16% | KRW 3,205.00 | KRW 3,250.00 | KRW 3,160.00 | 24.46K |
| 2026-08-04 | KRW 3,205.00 | +5.78% | KRW 3,030.00 | KRW 3,205.00 | KRW 2,980.00 | 17.37K |
| 2026-08-03 | KRW 3,030.00 | -2.26% | KRW 3,030.00 | KRW 3,245.00 | KRW 2,955.00 | 17.26K |
| 2026-07-31 | KRW 3,100.00 | +15.24% | KRW 2,695.00 | KRW 3,495.00 | KRW 2,695.00 | 55.61K |
| 2026-07-30 | KRW 2,690.00 | +3.66% | KRW 1,910.00 | KRW 2,765.00 | KRW 1,910.00 | 37.13K |
| 2026-07-29 | KRW 2,595.00 | -10.36% | KRW 2,895.00 | KRW 2,980.00 | KRW 2,525.00 | 53.30K |
| 2026-07-28 | KRW 2,895.00 | -6.91% | KRW 3,195.00 | KRW 3,195.00 | KRW 2,850.00 | 30.00K |
| 2026-07-27 | KRW 3,110.00 | +1.97% | KRW 3,045.00 | KRW 3,215.00 | KRW 3,015.00 | 18.68K |
| 2026-07-24 | KRW 3,050.00 | -2.09% | KRW 3,095.00 | KRW 3,150.00 | KRW 3,000.00 | 8.04K |
| 2026-07-23 | KRW 3,115.00 | +2.13% | KRW 3,025.00 | KRW 3,165.00 | KRW 2,960.00 | 9.80K |
| 2026-07-22 | KRW 3,050.00 | +2.87% | KRW 2,965.00 | KRW 3,110.00 | KRW 2,965.00 | 14.29K |
| 2026-07-21 | KRW 2,965.00 | -1.17% | KRW 2,950.00 | KRW 3,250.00 | KRW 2,905.00 | 21.41K |
| 2026-07-20 | KRW 3,000.00 | -5.81% | KRW 3,180.00 | KRW 3,180.00 | KRW 3,000.00 | 13.70K |
| 2026-07-16 | KRW 3,185.00 | -1.85% | KRW 3,180.00 | KRW 3,435.00 | KRW 3,170.00 | 4.40K |
| 2026-07-15 | KRW 3,245.00 | +3.18% | KRW 3,120.00 | KRW 3,330.00 | KRW 3,120.00 | 7.43K |
| 2026-07-14 | KRW 3,145.00 | -0.32% | KRW 3,000.00 | KRW 3,325.00 | KRW 3,000.00 | 33.91K |
| 2026-07-13 | KRW 3,155.00 | -9.47% | KRW 3,485.00 | KRW 3,560.00 | KRW 3,155.00 | 24.05K |
| 2026-07-10 | KRW 3,485.00 | +1.01% | KRW 3,585.00 | KRW 3,585.00 | KRW 3,300.00 | 50.36K |
| 2026-07-09 | KRW 3,450.00 | +7.31% | KRW 3,215.00 | KRW 3,620.00 | KRW 3,195.00 | 43.78K |
| 2026-07-08 | KRW 3,215.00 | -6.68% | KRW 3,420.00 | KRW 3,435.00 | KRW 3,080.00 | 30.15K |
| 2026-07-07 | KRW 3,445.00 | -1.85% | KRW 3,405.00 | KRW 3,600.00 | KRW 3,300.00 | 18.75K |
| 2026-07-06 | KRW 3,510.00 | 0.00% | KRW 3,405.00 | KRW 3,625.00 | KRW 3,370.00 | 19.24K |
| 2026-07-03 | KRW 3,510.00 | +1.15% | KRW 3,470.00 | KRW 3,575.00 | KRW 3,230.00 | 21.15K |
| 2026-07-02 | KRW 3,470.00 | -3.48% | KRW 3,425.00 | KRW 3,600.00 | KRW 3,395.00 | 18.84K |
| 2026-07-01 | KRW 3,595.00 | +0.42% | KRW 3,555.00 | KRW 3,720.00 | KRW 3,440.00 | 18.86K |
| 2026-06-30 | KRW 3,580.00 | +1.42% | KRW 3,365.00 | KRW 3,720.00 | KRW 3,365.00 | 12.74K |
| 2026-06-29 | KRW 3,530.00 | +12.42% | KRW 3,115.00 | KRW 3,595.00 | KRW 3,115.00 | 36.78K |
| 2026-06-26 | KRW 3,140.00 | -6.69% | KRW 3,365.00 | KRW 3,365.00 | KRW 3,045.00 | 49.07K |
| 2026-06-25 | KRW 3,365.00 | -4.54% | KRW 3,395.00 | KRW 3,640.00 | KRW 3,300.00 | 41.69K |
| 2026-06-24 | KRW 3,525.00 | +2.77% | KRW 3,430.00 | KRW 3,675.00 | KRW 3,345.00 | 35.29K |
| 2026-06-23 | KRW 3,430.00 | -8.78% | KRW 3,845.00 | KRW 3,845.00 | KRW 3,305.00 | 78.23K |
| 2026-06-22 | KRW 3,760.00 | -2.97% | KRW 3,880.00 | KRW 3,955.00 | KRW 3,715.00 | 30.53K |
| 2026-06-19 | KRW 3,875.00 | -7.74% | KRW 4,170.00 | KRW 4,260.00 | KRW 3,775.00 | 42.78K |
| 2026-06-18 | KRW 4,200.00 | -7.28% | KRW 4,495.00 | KRW 4,580.00 | KRW 4,200.00 | 24.28K |
| 2026-06-17 | KRW 4,530.00 | +2.95% | KRW 4,465.00 | KRW 4,660.00 | KRW 4,300.00 | 26.82K |
| 2026-06-16 | KRW 4,400.00 | -1.57% | KRW 4,640.00 | KRW 4,640.00 | KRW 4,400.00 | 13.90K |
| 2026-06-15 | KRW 4,470.00 | -3.56% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,365.00 | 37.28K |
| 2026-06-12 | KRW 4,635.00 | +6.31% | KRW 4,370.00 | KRW 4,700.00 | KRW 4,370.00 | 34.64K |
| 2026-06-11 | KRW 4,360.00 | +5.44% | KRW 4,060.00 | KRW 4,615.00 | KRW 4,005.00 | 51.63K |
| 2026-06-10 | KRW 4,135.00 | -2.59% | KRW 4,100.00 | KRW 4,270.00 | KRW 4,005.00 | 26.62K |
| 2026-06-09 | KRW 4,245.00 | +8.15% | KRW 3,950.00 | KRW 4,280.00 | KRW 3,950.00 | 61.44K |
| 2026-06-08 | KRW 3,925.00 | -9.25% | KRW 4,200.00 | KRW 4,210.00 | KRW 3,790.00 | 53.96K |
| 2026-06-05 | KRW 4,325.00 | -5.15% | KRW 4,500.00 | KRW 4,570.00 | KRW 4,220.00 | 44.60K |
| 2026-06-04 | KRW 4,560.00 | +0.66% | KRW 4,400.00 | KRW 4,695.00 | KRW 4,300.00 | 22.27K |
| 2026-06-02 | KRW 4,530.00 | +0.22% | KRW 4,485.00 | KRW 4,770.00 | KRW 4,350.00 | 71.38K |
| 2026-06-01 | KRW 4,520.00 | -6.71% | KRW 4,795.00 | KRW 4,795.00 | KRW 4,425.00 | 91.30K |
| 2026-05-29 | KRW 4,845.00 | -5.19% | KRW 5,190.00 | KRW 5,260.00 | KRW 4,600.00 | 114.40K |
| 2026-05-28 | KRW 5,110.00 | -2.11% | KRW 5,290.00 | KRW 5,290.00 | KRW 4,790.00 | 67.18K |
| 2026-05-27 | KRW 5,220.00 | -1.88% | KRW 5,270.00 | KRW 5,440.00 | KRW 5,100.00 | 44.95K |
| 2026-05-26 | KRW 5,320.00 | -4.49% | KRW 5,630.00 | KRW 5,640.00 | KRW 5,270.00 | 48.52K |
| 2026-05-22 | KRW 5,570.00 | +7.12% | KRW 5,200.00 | KRW 5,600.00 | KRW 5,200.00 | 33.88K |
| 2026-05-21 | KRW 5,200.00 | -1.52% | KRW 5,280.00 | KRW 5,510.00 | KRW 5,180.00 | 37.02K |