IMBiologics Corp. 493280
KRX · South Korea · Health Technology
KRW 17,050.00-950.00 (-5.28%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 17,110.00 | -4.94% | KRW 17,990.00 | KRW 18,150.00 | KRW 17,110.00 | 60.35K |
| 2026-10-01 | KRW 18,000.00 | +9.29% | KRW 16,480.00 | KRW 18,080.00 | KRW 16,340.00 | 111.46K |
| 2026-09-30 | KRW 16,470.00 | -4.63% | KRW 17,250.00 | KRW 17,760.00 | KRW 16,300.00 | 128.49K |
| 2026-09-29 | KRW 17,270.00 | -2.26% | KRW 17,670.00 | KRW 17,670.00 | KRW 16,750.00 | 98.08K |
| 2026-09-28 | KRW 17,670.00 | 0.00% | KRW 17,670.00 | KRW 18,390.00 | KRW 17,250.00 | 121.24K |
| 2026-09-23 | KRW 17,670.00 | +10.99% | KRW 15,920.00 | KRW 17,800.00 | KRW 15,620.00 | 315.72K |
| 2026-09-22 | KRW 15,920.00 | +14.53% | KRW 13,900.00 | KRW 16,310.00 | KRW 13,770.00 | 478.43K |
| 2026-09-21 | KRW 13,900.00 | -11.52% | KRW 14,910.00 | KRW 15,300.00 | KRW 13,510.00 | 687.44K |
| 2026-09-18 | KRW 15,710.00 | -4.96% | KRW 16,450.00 | KRW 16,640.00 | KRW 15,610.00 | 90.17K |
| 2026-09-17 | KRW 16,530.00 | +3.25% | KRW 15,840.00 | KRW 16,830.00 | KRW 15,840.00 | 68.76K |
| 2026-09-16 | KRW 16,010.00 | -1.78% | KRW 16,300.00 | KRW 16,440.00 | KRW 15,530.00 | 65.67K |
| 2026-09-15 | KRW 16,300.00 | +0.62% | KRW 16,290.00 | KRW 17,910.00 | KRW 15,930.00 | 154.72K |
| 2026-09-14 | KRW 16,200.00 | +1.89% | KRW 15,780.00 | KRW 17,050.00 | KRW 15,520.00 | 180.10K |
| 2026-09-11 | KRW 15,900.00 | +6.14% | KRW 14,760.00 | KRW 16,090.00 | KRW 14,560.00 | 131.43K |
| 2026-09-10 | KRW 14,980.00 | -1.96% | KRW 15,150.00 | KRW 15,240.00 | KRW 13,900.00 | 153.85K |
| 2026-09-09 | KRW 15,280.00 | -0.78% | KRW 15,580.00 | KRW 15,970.00 | KRW 15,100.00 | 74.85K |
| 2026-09-08 | KRW 15,400.00 | +5.84% | KRW 14,550.00 | KRW 16,380.00 | KRW 14,310.00 | 175.02K |
| 2026-09-07 | KRW 14,550.00 | -1.15% | KRW 14,700.00 | KRW 14,800.00 | KRW 14,390.00 | 65.31K |
| 2026-09-04 | KRW 14,720.00 | +2.79% | KRW 14,380.00 | KRW 14,780.00 | KRW 14,300.00 | 39.76K |
| 2026-09-03 | KRW 14,320.00 | -3.18% | KRW 14,950.00 | KRW 15,230.00 | KRW 14,210.00 | 53.77K |
| 2026-09-02 | KRW 14,790.00 | -3.33% | KRW 14,950.00 | KRW 15,490.00 | KRW 14,780.00 | 51.98K |
| 2026-09-01 | KRW 15,300.00 | -4.85% | KRW 15,800.00 | KRW 16,070.00 | KRW 15,040.00 | 61.03K |
| 2026-08-31 | KRW 16,080.00 | +3.94% | KRW 15,300.00 | KRW 16,080.00 | KRW 14,500.00 | 57.94K |
| 2026-08-28 | KRW 15,470.00 | -1.78% | KRW 15,600.00 | KRW 15,960.00 | KRW 15,250.00 | 52.89K |
| 2026-08-27 | KRW 15,750.00 | -0.06% | KRW 15,760.00 | KRW 15,890.00 | KRW 15,250.00 | 77.76K |
| 2026-08-26 | KRW 15,760.00 | +3.01% | KRW 15,380.00 | KRW 16,060.00 | KRW 15,160.00 | 89.75K |
| 2026-08-25 | KRW 15,300.00 | +1.80% | KRW 15,030.00 | KRW 15,590.00 | KRW 14,040.00 | 93.94K |
| 2026-08-24 | KRW 15,030.00 | -0.86% | KRW 15,200.00 | KRW 15,470.00 | KRW 14,870.00 | 68.55K |
| 2026-08-21 | KRW 15,160.00 | -12.17% | KRW 16,750.00 | KRW 16,760.00 | KRW 14,860.00 | 165.02K |
| 2026-08-20 | KRW 17,260.00 | +2.19% | KRW 17,640.00 | KRW 18,350.00 | KRW 16,310.00 | 113.40K |
| 2026-08-19 | KRW 16,890.00 | -2.37% | KRW 16,900.00 | KRW 17,730.00 | KRW 16,510.00 | 43.56K |
| 2026-08-18 | KRW 17,300.00 | -9.09% | KRW 19,030.00 | KRW 19,060.00 | KRW 17,100.00 | 107.82K |
| 2026-08-14 | KRW 19,030.00 | +1.01% | KRW 18,910.00 | KRW 19,500.00 | KRW 18,310.00 | 69.89K |
| 2026-08-13 | KRW 18,840.00 | -1.41% | KRW 19,010.00 | KRW 19,740.00 | KRW 18,530.00 | 98.61K |
| 2026-08-12 | KRW 19,110.00 | -0.83% | KRW 19,710.00 | KRW 19,710.00 | KRW 18,310.00 | 65.83K |
| 2026-08-11 | KRW 19,270.00 | +0.10% | KRW 19,030.00 | KRW 19,580.00 | KRW 18,410.00 | 67.78K |
| 2026-08-10 | KRW 19,250.00 | +5.08% | KRW 18,370.00 | KRW 19,600.00 | KRW 18,320.00 | 95.15K |
| 2026-08-07 | KRW 18,320.00 | -4.08% | KRW 19,010.00 | KRW 19,010.00 | KRW 17,610.00 | 65.33K |
| 2026-08-06 | KRW 19,100.00 | +4.66% | KRW 18,770.00 | KRW 19,410.00 | KRW 17,910.00 | 72.93K |
| 2026-08-05 | KRW 18,250.00 | +5.31% | KRW 17,600.00 | KRW 18,260.00 | KRW 17,160.00 | 54.08K |
| 2026-08-04 | KRW 17,330.00 | +7.24% | KRW 16,200.00 | KRW 17,810.00 | KRW 16,200.00 | 69.50K |
| 2026-08-03 | KRW 16,160.00 | +5.55% | KRW 15,300.00 | KRW 16,880.00 | KRW 14,850.00 | 49.75K |
| 2026-07-31 | KRW 15,310.00 | +10.94% | KRW 14,180.00 | KRW 15,400.00 | KRW 14,080.00 | 80.61K |
| 2026-07-30 | KRW 13,800.00 | -1.92% | KRW 13,520.00 | KRW 14,700.00 | KRW 13,520.00 | 52.18K |
| 2026-07-29 | KRW 14,070.00 | -11.95% | KRW 16,000.00 | KRW 16,500.00 | KRW 13,190.00 | 126.69K |
| 2026-07-28 | KRW 15,980.00 | -9.51% | KRW 17,400.00 | KRW 17,780.00 | KRW 15,730.00 | 75.87K |
| 2026-07-27 | KRW 17,660.00 | +3.27% | KRW 17,310.00 | KRW 18,000.00 | KRW 16,180.00 | 68.52K |
| 2026-07-24 | KRW 17,100.00 | -4.42% | KRW 17,380.00 | KRW 18,300.00 | KRW 17,010.00 | 59.05K |
| 2026-07-23 | KRW 17,890.00 | +9.75% | KRW 16,300.00 | KRW 17,890.00 | KRW 16,030.00 | 78.98K |
| 2026-07-22 | KRW 16,300.00 | -1.33% | KRW 16,880.00 | KRW 17,010.00 | KRW 16,110.00 | 78.48K |
| 2026-07-21 | KRW 16,520.00 | -3.39% | KRW 17,100.00 | KRW 17,290.00 | KRW 15,880.00 | 89.46K |
| 2026-07-20 | KRW 17,100.00 | -10.80% | KRW 18,640.00 | KRW 18,910.00 | KRW 17,000.00 | 74.67K |
| 2026-07-16 | KRW 19,170.00 | -2.49% | KRW 19,080.00 | KRW 19,650.00 | KRW 18,200.00 | 59.90K |
| 2026-07-15 | KRW 19,660.00 | +5.02% | KRW 18,920.00 | KRW 20,150.00 | KRW 18,920.00 | 68.78K |
| 2026-07-14 | KRW 18,720.00 | -5.93% | KRW 19,710.00 | KRW 20,050.00 | KRW 17,400.00 | 120.68K |
| 2026-07-13 | KRW 19,900.00 | -7.44% | KRW 21,500.00 | KRW 22,350.00 | KRW 19,880.00 | 73.21K |
| 2026-07-10 | KRW 21,500.00 | +5.91% | KRW 20,250.00 | KRW 22,150.00 | KRW 19,980.00 | 75.17K |
| 2026-07-09 | KRW 20,300.00 | -0.98% | KRW 20,050.00 | KRW 22,100.00 | KRW 19,940.00 | 82.43K |
| 2026-07-08 | KRW 20,500.00 | -5.75% | KRW 21,450.00 | KRW 21,450.00 | KRW 19,170.00 | 142.84K |
| 2026-07-07 | KRW 21,750.00 | +4.07% | KRW 20,850.00 | KRW 22,150.00 | KRW 20,850.00 | 80.20K |
| 2026-07-06 | KRW 20,900.00 | -5.00% | KRW 22,350.00 | KRW 22,350.00 | KRW 20,500.00 | 66.56K |
| 2026-07-03 | KRW 22,000.00 | +0.23% | KRW 22,150.00 | KRW 22,600.00 | KRW 20,750.00 | 59.49K |
| 2026-07-02 | KRW 21,950.00 | -4.36% | KRW 22,500.00 | KRW 23,650.00 | KRW 21,400.00 | 94.07K |
| 2026-07-01 | KRW 22,950.00 | +3.38% | KRW 22,250.00 | KRW 23,300.00 | KRW 21,150.00 | 89.90K |
| 2026-06-30 | KRW 22,200.00 | -6.33% | KRW 23,300.00 | KRW 23,800.00 | KRW 21,850.00 | 65.66K |
| 2026-06-29 | KRW 23,700.00 | +17.04% | KRW 20,600.00 | KRW 23,750.00 | KRW 20,600.00 | 132.23K |
| 2026-06-26 | KRW 20,250.00 | -5.37% | KRW 21,150.00 | KRW 22,200.00 | KRW 19,800.00 | 101.93K |
| 2026-06-25 | KRW 21,400.00 | -6.55% | KRW 22,400.00 | KRW 24,600.00 | KRW 21,400.00 | 193.92K |
| 2026-06-24 | KRW 22,900.00 | +11.71% | KRW 20,200.00 | KRW 23,950.00 | KRW 20,100.00 | 136.97K |
| 2026-06-23 | KRW 20,500.00 | -9.29% | KRW 22,000.00 | KRW 23,150.00 | KRW 20,500.00 | 88.66K |
| 2026-06-22 | KRW 22,600.00 | -6.03% | KRW 20,050.00 | KRW 23,250.00 | KRW 19,970.00 | 428.27K |
| 2026-06-19 | KRW 24,050.00 | -5.69% | KRW 25,550.00 | KRW 26,100.00 | KRW 23,500.00 | 48.89K |
| 2026-06-18 | KRW 25,500.00 | -9.41% | KRW 28,200.00 | KRW 28,300.00 | KRW 25,400.00 | 59.66K |
| 2026-06-17 | KRW 28,150.00 | +2.93% | KRW 27,050.00 | KRW 29,250.00 | KRW 25,600.00 | 83.02K |
| 2026-06-16 | KRW 27,350.00 | +3.21% | KRW 26,350.00 | KRW 28,300.00 | KRW 25,650.00 | 75.10K |
| 2026-06-15 | KRW 26,500.00 | -5.19% | KRW 28,900.00 | KRW 29,000.00 | KRW 26,500.00 | 44.88K |
| 2026-06-12 | KRW 27,950.00 | +3.90% | KRW 27,850.00 | KRW 28,750.00 | KRW 26,900.00 | 50.55K |
| 2026-06-11 | KRW 26,900.00 | +1.32% | KRW 26,050.00 | KRW 26,950.00 | KRW 25,000.00 | 61.52K |
| 2026-06-10 | KRW 26,550.00 | +1.53% | KRW 26,150.00 | KRW 27,150.00 | KRW 25,050.00 | 2 |
| 2026-06-09 | KRW 26,150.00 | +7.61% | KRW 24,300.00 | KRW 27,600.00 | KRW 24,100.00 | 91.04K |
| 2026-06-08 | KRW 24,300.00 | -12.59% | KRW 25,300.00 | KRW 27,350.00 | KRW 23,700.00 | 80.24K |
| 2026-06-05 | KRW 27,800.00 | -7.33% | KRW 30,050.00 | KRW 31,350.00 | KRW 27,800.00 | 37.57K |
| 2026-06-04 | KRW 30,000.00 | +4.53% | KRW 28,000.00 | KRW 30,350.00 | KRW 28,000.00 | 50.01K |
| 2026-06-02 | KRW 28,700.00 | -6.36% | KRW 29,650.00 | KRW 30,350.00 | KRW 27,400.00 | 128.88K |
| 2026-06-01 | KRW 30,650.00 | -5.26% | KRW 32,250.00 | KRW 32,250.00 | KRW 29,800.00 | 80.37K |
| 2026-05-29 | KRW 32,350.00 | -8.49% | KRW 35,550.00 | KRW 36,550.00 | KRW 31,700.00 | 100.68K |
| 2026-05-28 | KRW 35,350.00 | -3.81% | KRW 37,000.00 | KRW 39,500.00 | KRW 34,950.00 | 97.34K |
| 2026-05-27 | KRW 36,750.00 | -4.17% | KRW 36,600.00 | KRW 40,900.00 | KRW 35,850.00 | 98.11K |
| 2026-05-26 | KRW 38,350.00 | +1.05% | KRW 39,450.00 | KRW 40,850.00 | KRW 38,350.00 | 91.09K |
| 2026-05-22 | KRW 37,950.00 | +5.42% | KRW 36,500.00 | KRW 40,100.00 | KRW 36,500.00 | 96.62K |