IMAGIS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 2,540.00 | 2,630.00 | 2,525.00 | 2,565.00 | 4,646.10 | 48,057 |
| 2024-07-05 | 2,610.00 | 2,630.00 | 2,525.00 | 2,540.00 | 4,600.82 | 36,152 |
| 2024-07-04 | 2,625.00 | 2,670.00 | 2,585.00 | 2,585.00 | 4,682.33 | 35,730 |
| 2024-07-03 | 2,685.00 | 2,685.00 | 2,580.00 | 2,580.00 | 4,673.27 | 38,169 |
| 2024-07-02 | 2,650.00 | 2,695.00 | 2,625.00 | 2,640.00 | 4,781.95 | 38,073 |
| 2024-07-01 | 2,720.00 | 2,740.00 | 2,685.00 | 2,700.00 | 4,890.63 | 19,674 |
| 2024-06-28 | 2,660.00 | 2,725.00 | 2,660.00 | 2,720.00 | 4,926.86 | 23,464 |
| 2024-06-27 | 2,735.00 | 2,735.00 | 2,665.00 | 2,665.00 | 4,827.24 | 27,948 |
| 2024-06-26 | 2,720.00 | 2,750.00 | 2,695.00 | 2,735.00 | 4,954.03 | 22,855 |
| 2024-06-25 | 2,660.00 | 2,750.00 | 2,660.00 | 2,720.00 | 4,926.86 | 38,666 |
| 2024-06-24 | 2,760.00 | 2,780.00 | 2,685.00 | 2,720.00 | 4,926.86 | 44,758 |
| 2024-06-21 | 2,855.00 | 2,875.00 | 2,760.00 | 2,760.00 | 4,999.32 | 50,810 |
| 2024-06-20 | 2,990.00 | 3,020.00 | 2,855.00 | 2,855.00 | 5,171.39 | 54,600 |
| 2024-06-19 | 2,905.00 | 3,050.00 | 2,830.00 | 2,990.00 | 5,415.92 | 67,556 |
| 2024-06-18 | 2,875.00 | 2,935.00 | 2,820.00 | 2,850.00 | 5,162.34 | 58,519 |
| 2024-06-17 | 2,945.00 | 2,970.00 | 2,885.00 | 2,900.00 | 5,252.90 | 51,105 |
| 2024-06-14 | 3,080.00 | 3,080.00 | 2,955.00 | 2,970.00 | 5,379.70 | 69,320 |
| 2024-06-13 | 2,995.00 | 3,145.00 | 2,990.00 | 3,110.00 | 5,633.29 | 80,314 |
| 2024-06-12 | 3,055.00 | 3,105.00 | 2,995.00 | 3,000.00 | 5,434.04 | 44,841 |
| 2024-06-11 | 3,135.00 | 3,135.00 | 3,035.00 | 3,055.00 | 5,533.66 | 30,319 |
| 2024-06-10 | 3,010.00 | 3,150.00 | 3,010.00 | 3,105.00 | 5,624.23 | 64,228 |
| 2024-06-07 | 3,015.00 | 3,095.00 | 3,015.00 | 3,020.00 | 5,470.27 | 63,896 |
| 2024-06-05 | 2,975.00 | 3,015.00 | 2,950.00 | 3,000.00 | 5,434.04 | 29,670 |
| 2024-06-04 | 2,995.00 | 3,030.00 | 2,970.00 | 2,975.00 | 5,388.75 | 47,906 |
| 2024-06-03 | 2,975.00 | 3,055.00 | 2,930.00 | 2,995.00 | 5,424.98 | 42,807 |
| 2024-05-31 | 2,955.00 | 3,045.00 | 2,955.00 | 2,990.00 | 5,415.92 | 32,111 |
| 2024-05-30 | 3,075.00 | 3,075.00 | 2,980.00 | 2,990.00 | 5,415.92 | 69,409 |
| 2024-05-29 | 3,095.00 | 3,120.00 | 3,030.00 | 3,075.00 | 5,569.89 | 75,941 |
| 2024-05-28 | 3,130.00 | 3,130.00 | 3,060.00 | 3,095.00 | 5,606.12 | 49,746 |
| 2024-05-27 | 3,100.00 | 3,130.00 | 2,850.00 | 3,120.00 | 5,651.40 | 125,078 |
| 2024-05-24 | 3,190.00 | 3,190.00 | 3,090.00 | 3,100.00 | 5,615.17 | 59,981 |
| 2024-05-23 | 3,190.00 | 3,255.00 | 3,145.00 | 3,190.00 | 5,778.19 | 64,613 |
| 2024-05-22 | 3,375.00 | 3,390.00 | 3,210.00 | 3,255.00 | 5,895.93 | 100,255 |
| 2024-05-21 | 3,405.00 | 3,445.00 | 3,370.00 | 3,370.00 | 6,104.24 | 70,939 |
| 2024-05-20 | 3,545.00 | 3,680.00 | 3,340.00 | 3,360.00 | 6,086.12 | 406,884 |
| 2024-05-17 | 3,490.00 | 3,500.00 | 3,395.00 | 3,400.00 | 6,158.58 | 49,035 |
| 2024-05-16 | 3,525.00 | 3,550.00 | 3,465.00 | 3,490.00 | 6,321.60 | 66,682 |
| 2024-05-14 | 3,570.00 | 3,675.00 | 3,455.00 | 3,495.00 | 6,330.65 | 233,137 |
| 2024-05-13 | 3,320.00 | 3,650.00 | 3,320.00 | 3,570.00 | 6,466.51 | 438,642 |
| 2024-05-10 | 3,235.00 | 3,470.00 | 3,205.00 | 3,320.00 | 6,013.67 | 182,009 |
| 2024-05-09 | 3,235.00 | 3,235.00 | 3,160.00 | 3,195.00 | 5,787.25 | 38,879 |
| 2024-05-08 | 3,170.00 | 3,240.00 | 3,100.00 | 3,240.00 | 5,868.76 | 50,915 |
| 2024-05-07 | 3,190.00 | 3,220.00 | 3,150.00 | 3,170.00 | 5,741.97 | 34,264 |
| 2024-05-03 | 3,175.00 | 3,210.00 | 3,105.00 | 3,150.00 | 5,705.74 | 54,262 |
| 2024-05-02 | 3,105.00 | 3,160.00 | 3,100.00 | 3,125.00 | 5,660.46 | 29,129 |
| 2024-04-30 | 3,225.00 | 3,250.00 | 3,100.00 | 3,150.00 | 5,705.74 | 65,012 |
| 2024-04-29 | 3,240.00 | 3,400.00 | 3,155.00 | 3,220.00 | 5,832.53 | 98,273 |
| 2024-04-26 | 3,105.00 | 3,155.00 | 3,030.00 | 3,135.00 | 5,678.57 | 84,042 |
| 2024-04-25 | 3,160.00 | 3,175.00 | 3,090.00 | 3,115.00 | 5,642.34 | 40,221 |
| 2024-04-24 | 3,155.00 | 3,230.00 | 3,145.00 | 3,160.00 | 5,723.85 | 49,392 |
| 2024-04-23 | 3,165.00 | 3,235.00 | 3,120.00 | 3,130.00 | 5,669.51 | 53,105 |
| 2024-04-22 | 3,230.00 | 3,260.00 | 3,150.00 | 3,165.00 | 5,732.91 | 57,519 |
| 2024-04-19 | 3,445.00 | 3,445.00 | 3,135.00 | 3,230.00 | 5,850.65 | 113,253 |
| 2024-04-18 | 3,305.00 | 3,405.00 | 3,240.00 | 3,405.00 | 6,167.63 | 51,591 |
| 2024-04-17 | 3,300.00 | 3,435.00 | 3,290.00 | 3,320.00 | 6,013.67 | 65,538 |
| 2024-04-16 | 3,420.00 | 3,445.00 | 3,275.00 | 3,285.00 | 5,950.27 | 101,709 |
| 2024-04-15 | 3,430.00 | 3,480.00 | 3,360.00 | 3,420.00 | 6,194.80 | 54,195 |
| 2024-04-12 | 3,500.00 | 3,565.00 | 3,480.00 | 3,520.00 | 6,375.94 | 47,408 |
| 2024-04-11 | 3,560.00 | 3,560.00 | 3,450.00 | 3,495.00 | 6,330.65 | 52,850 |
| 2024-04-09 | 3,560.00 | 3,660.00 | 3,490.00 | 3,560.00 | 6,448.39 | 62,122 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.