IMAGIS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,460.00 | 1,837.00 | 1,373.00 | 1,560.00 | 1,560.00 | 1,544,773 |
| 2026-07-21 | 1,410.00 | 1,420.00 | 1,302.00 | 1,415.00 | 1,415.00 | 50,313 |
| 2026-07-20 | 1,306.00 | 1,362.00 | 1,306.00 | 1,337.00 | 1,337.00 | 39,822 |
| 2026-07-16 | 1,360.00 | 1,420.00 | 1,330.00 | 1,385.00 | 1,385.00 | 44,530 |
| 2026-07-15 | 1,261.00 | 1,386.00 | 1,261.00 | 1,360.00 | 1,360.00 | 56,006 |
| 2026-07-14 | 1,305.00 | 1,399.00 | 1,223.00 | 1,261.00 | 1,261.00 | 84,495 |
| 2026-07-13 | 1,322.00 | 1,438.00 | 1,190.00 | 1,305.00 | 1,305.00 | 65,304 |
| 2026-07-10 | 1,277.00 | 1,405.00 | 1,277.00 | 1,395.00 | 1,395.00 | 45,371 |
| 2026-07-09 | 1,260.00 | 1,369.00 | 1,260.00 | 1,277.00 | 1,277.00 | 40,206 |
| 2026-07-08 | 1,400.00 | 1,516.00 | 1,320.00 | 1,320.00 | 1,320.00 | 129,973 |
| 2026-07-07 | 1,339.00 | 1,407.00 | 1,274.00 | 1,400.00 | 1,400.00 | 82,378 |
| 2026-07-06 | 1,290.00 | 1,349.00 | 1,250.00 | 1,339.00 | 1,339.00 | 30,169 |
| 2026-07-03 | 1,315.00 | 1,357.00 | 1,208.00 | 1,294.00 | 1,294.00 | 84,911 |
| 2026-07-02 | 1,435.00 | 1,435.00 | 1,272.00 | 1,326.00 | 1,326.00 | 135,975 |
| 2026-07-01 | 1,297.00 | 1,414.00 | 1,257.00 | 1,376.00 | 1,376.00 | 121,246 |
| 2026-06-30 | 1,390.00 | 1,390.00 | 1,270.00 | 1,297.00 | 1,297.00 | 208,444 |
| 2026-06-29 | 1,262.00 | 1,390.00 | 1,206.00 | 1,382.00 | 1,382.00 | 76,733 |
| 2026-06-26 | 1,330.00 | 1,400.00 | 1,200.00 | 1,259.00 | 1,259.00 | 121,393 |
| 2026-06-25 | 1,375.00 | 1,448.00 | 1,300.00 | 1,310.00 | 1,310.00 | 92,633 |
| 2026-06-24 | 1,345.00 | 1,473.00 | 1,320.00 | 1,371.00 | 1,371.00 | 88,320 |
| 2026-06-23 | 1,547.00 | 1,585.00 | 1,335.00 | 1,355.00 | 1,355.00 | 302,783 |
| 2026-06-22 | 1,757.00 | 1,758.00 | 1,533.00 | 1,547.00 | 1,547.00 | 341,974 |
| 2026-06-19 | 1,768.00 | 1,810.00 | 1,650.00 | 1,757.00 | 1,757.00 | 210,750 |
| 2026-06-18 | 1,888.00 | 1,888.00 | 1,767.00 | 1,767.00 | 1,767.00 | 155,988 |
| 2026-06-17 | 1,960.00 | 1,964.00 | 1,836.00 | 1,856.00 | 1,856.00 | 247,750 |
| 2026-06-16 | 2,045.00 | 2,060.00 | 1,959.00 | 1,959.00 | 1,959.00 | 246,229 |
| 2026-06-15 | 2,305.00 | 2,305.00 | 2,045.00 | 2,045.00 | 2,045.00 | 475,218 |
| 2026-06-12 | 2,180.00 | 2,550.00 | 2,055.00 | 2,220.00 | 2,220.00 | 1,884,139 |
| 2026-06-11 | 2,155.00 | 2,725.00 | 2,150.00 | 2,180.00 | 2,180.00 | 4,687,568 |
| 2026-06-10 | 2,330.00 | 2,790.00 | 2,055.00 | 2,135.00 | 2,135.00 | 7,178,230 |
| 2026-06-09 | 2,175.00 | 2,175.00 | 1,688.00 | 2,175.00 | 2,175.00 | 5,593,623 |
| 2026-06-08 | 1,710.00 | 1,860.00 | 1,640.00 | 1,676.00 | 1,676.00 | 153,511 |
| 2026-06-05 | 1,800.00 | 1,800.00 | 1,684.00 | 1,710.00 | 1,710.00 | 79,757 |
| 2026-06-04 | 1,800.00 | 1,900.00 | 1,730.00 | 1,799.00 | 1,799.00 | 61,545 |
| 2026-06-02 | 1,841.00 | 1,841.00 | 1,705.00 | 1,792.00 | 1,792.00 | 106,044 |
| 2026-06-01 | 1,892.00 | 1,997.00 | 1,826.00 | 1,841.00 | 1,841.00 | 106,371 |
| 2026-05-29 | 2,100.00 | 2,235.00 | 1,930.00 | 1,971.00 | 1,971.00 | 95,151 |
| 2026-05-28 | 2,070.00 | 2,135.00 | 1,964.00 | 2,025.00 | 2,025.00 | 71,293 |
| 2026-05-27 | 2,230.00 | 2,230.00 | 2,060.00 | 2,065.00 | 2,065.00 | 135,549 |
| 2026-05-26 | 2,175.00 | 2,260.00 | 2,085.00 | 2,220.00 | 2,220.00 | 133,836 |
| 2026-05-22 | 2,120.00 | 2,205.00 | 2,045.00 | 2,165.00 | 2,165.00 | 149,772 |
| 2026-05-21 | 2,330.00 | 2,330.00 | 2,075.00 | 2,110.00 | 2,110.00 | 171,257 |
| 2026-05-20 | 2,080.00 | 2,330.00 | 2,070.00 | 2,235.00 | 2,235.00 | 159,643 |
| 2026-05-19 | 2,390.00 | 2,395.00 | 2,285.00 | 2,300.00 | 2,300.00 | 76,581 |
| 2026-05-18 | 2,270.00 | 2,410.00 | 2,160.00 | 2,390.00 | 2,390.00 | 158,435 |
| 2026-05-15 | 2,570.00 | 2,570.00 | 2,240.00 | 2,285.00 | 2,285.00 | 269,441 |
| 2026-05-14 | 2,800.00 | 2,800.00 | 2,485.00 | 2,590.00 | 2,590.00 | 218,215 |
| 2026-05-13 | 2,730.00 | 2,785.00 | 2,550.00 | 2,720.00 | 2,720.00 | 160,781 |
| 2026-05-12 | 2,875.00 | 2,885.00 | 2,600.00 | 2,655.00 | 2,655.00 | 323,882 |
| 2026-05-11 | 2,900.00 | 3,045.00 | 2,730.00 | 2,875.00 | 2,875.00 | 201,587 |
| 2026-05-08 | 2,810.00 | 2,905.00 | 2,710.00 | 2,875.00 | 2,875.00 | 173,223 |
| 2026-05-07 | 2,980.00 | 2,985.00 | 2,750.00 | 2,810.00 | 2,810.00 | 247,359 |
| 2026-05-06 | 2,870.00 | 3,150.00 | 2,725.00 | 2,980.00 | 2,980.00 | 416,789 |
| 2026-05-04 | 3,065.00 | 3,065.00 | 2,815.00 | 2,920.00 | 2,920.00 | 541,950 |
| 2026-04-30 | 3,150.00 | 3,480.00 | 2,815.00 | 3,065.00 | 3,065.00 | 4,210,238 |
| 2026-04-08 | 1,210.00 | 1,345.00 | 1,210.00 | 1,339.00 | 2,678.00 | 293,141 |
| 2026-04-07 | 1,250.00 | 1,288.00 | 1,202.00 | 1,203.00 | 2,406.00 | 105,169 |
| 2026-04-06 | 1,234.00 | 1,270.00 | 1,207.00 | 1,238.00 | 2,476.00 | 77,732 |
| 2026-04-03 | 1,234.00 | 1,260.00 | 1,211.00 | 1,234.00 | 2,468.00 | 46,700 |
| 2026-04-02 | 1,348.00 | 1,375.00 | 1,216.00 | 1,234.00 | 2,468.00 | 137,111 |
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.