IMAGIS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,283.00 | 1,330.00 | 1,280.00 | 1,309.00 | 2,618.00 | 50,331 |
| 2026-03-31 | 1,279.00 | 1,310.00 | 1,229.00 | 1,240.00 | 2,480.00 | 81,637 |
| 2026-03-30 | 1,300.00 | 1,320.00 | 1,238.00 | 1,290.00 | 2,580.00 | 118,520 |
| 2026-03-27 | 1,380.00 | 1,380.00 | 1,300.00 | 1,341.00 | 2,682.00 | 97,098 |
| 2026-03-26 | 1,516.00 | 1,516.00 | 1,391.00 | 1,395.00 | 2,790.00 | 220,411 |
| 2026-03-25 | 1,402.00 | 1,530.00 | 1,402.00 | 1,515.00 | 3,030.00 | 200,942 |
| 2026-03-24 | 1,398.00 | 1,434.00 | 1,350.00 | 1,402.00 | 2,804.00 | 108,975 |
| 2026-03-23 | 1,403.00 | 1,414.00 | 1,320.00 | 1,341.00 | 2,682.00 | 157,010 |
| 2026-03-20 | 1,338.00 | 1,429.00 | 1,329.00 | 1,414.00 | 2,828.00 | 224,610 |
| 2026-03-19 | 1,385.00 | 1,400.00 | 1,328.00 | 1,339.00 | 2,678.00 | 115,331 |
| 2026-03-18 | 1,434.00 | 1,464.00 | 1,346.00 | 1,403.00 | 2,806.00 | 292,411 |
| 2026-03-17 | 1,354.00 | 1,535.00 | 1,310.00 | 1,420.00 | 2,840.00 | 745,572 |
| 2026-03-16 | 1,303.00 | 1,376.00 | 1,271.00 | 1,305.00 | 2,610.00 | 162,249 |
| 2026-03-13 | 1,300.00 | 1,317.00 | 1,250.00 | 1,301.00 | 2,602.00 | 84,562 |
| 2026-03-12 | 1,339.00 | 1,381.00 | 1,295.00 | 1,321.00 | 2,642.00 | 84,324 |
| 2026-03-11 | 1,321.00 | 1,371.00 | 1,300.00 | 1,339.00 | 2,678.00 | 158,581 |
| 2026-03-10 | 1,343.00 | 1,360.00 | 1,287.00 | 1,321.00 | 2,642.00 | 251,676 |
| 2026-03-09 | 1,236.00 | 1,311.00 | 1,219.00 | 1,275.00 | 2,550.00 | 296,859 |
| 2026-03-06 | 1,351.00 | 1,377.00 | 1,291.00 | 1,354.00 | 2,708.00 | 122,594 |
| 2026-03-05 | 1,244.00 | 1,368.00 | 1,244.00 | 1,351.00 | 2,702.00 | 274,803 |
| 2026-03-04 | 1,365.00 | 1,399.00 | 1,200.00 | 1,242.00 | 2,484.00 | 443,393 |
| 2026-03-03 | 1,562.00 | 1,562.00 | 1,411.00 | 1,419.00 | 2,838.00 | 497,008 |
| 2026-02-27 | 1,682.00 | 1,683.00 | 1,558.00 | 1,566.00 | 3,132.00 | 436,456 |
| 2026-02-26 | 1,648.00 | 1,759.00 | 1,648.00 | 1,682.00 | 3,364.00 | 453,860 |
| 2026-02-25 | 1,637.00 | 1,691.00 | 1,586.00 | 1,646.00 | 3,292.00 | 254,317 |
| 2026-02-24 | 1,583.00 | 1,675.00 | 1,552.00 | 1,635.00 | 3,270.00 | 332,269 |
| 2026-02-23 | 1,710.00 | 1,758.00 | 1,557.00 | 1,581.00 | 3,162.00 | 760,959 |
| 2026-02-20 | 1,830.00 | 1,842.00 | 1,709.00 | 1,710.00 | 3,420.00 | 513,385 |
| 2026-02-19 | 1,929.00 | 1,975.00 | 1,780.00 | 1,800.00 | 3,600.00 | 677,872 |
| 2026-02-13 | 2,025.00 | 2,050.00 | 1,925.00 | 1,929.00 | 3,858.00 | 464,018 |
| 2026-02-12 | 2,180.00 | 2,235.00 | 2,040.00 | 2,080.00 | 4,160.00 | 1,098,890 |
| 2026-02-11 | 1,845.00 | 2,270.00 | 1,834.00 | 2,165.00 | 4,330.00 | 3,328,259 |
| 2026-02-10 | 1,967.00 | 2,055.00 | 1,805.00 | 1,821.00 | 3,642.00 | 1,060,723 |
| 2026-02-09 | 2,100.00 | 2,255.00 | 1,899.00 | 1,944.00 | 3,888.00 | 947,832 |
| 2026-02-06 | 2,235.00 | 2,235.00 | 1,980.00 | 2,055.00 | 4,110.00 | 975,188 |
| 2026-02-05 | 2,210.00 | 2,500.00 | 2,115.00 | 2,240.00 | 4,480.00 | 2,387,134 |
| 2026-02-04 | 2,450.00 | 2,450.00 | 2,180.00 | 2,235.00 | 4,470.00 | 2,165,558 |
| 2026-02-03 | 1,884.00 | 2,435.00 | 1,884.00 | 2,430.00 | 4,860.00 | 8,949,800 |
| 2026-02-02 | 1,733.00 | 1,992.00 | 1,708.00 | 1,875.00 | 3,750.00 | 2,475,731 |
| 2026-01-30 | 1,615.00 | 2,020.00 | 1,574.00 | 1,733.00 | 3,466.00 | 4,618,789 |
| 2026-01-29 | 1,625.00 | 1,686.00 | 1,563.00 | 1,572.00 | 3,144.00 | 769,703 |
| 2026-01-28 | 1,415.00 | 1,692.00 | 1,397.00 | 1,616.00 | 3,232.00 | 3,297,099 |
| 2026-01-27 | 1,427.00 | 1,427.00 | 1,360.00 | 1,404.00 | 2,808.00 | 630,537 |
| 2026-01-26 | 1,458.00 | 1,459.00 | 1,372.00 | 1,418.00 | 2,836.00 | 706,855 |
| 2026-01-23 | 1,539.00 | 1,730.00 | 1,439.00 | 1,487.00 | 2,974.00 | 3,002,203 |
| 2026-01-22 | 2,090.00 | 2,100.00 | 1,473.00 | 1,497.00 | 2,994.00 | 7,166,850 |
| 2026-01-21 | 1,315.00 | 1,700.00 | 1,315.00 | 1,700.00 | 3,400.00 | 6,437,920 |
| 2026-01-20 | 1,224.00 | 1,373.00 | 1,178.00 | 1,308.00 | 2,616.00 | 635,268 |
| 2026-01-19 | 1,255.00 | 1,256.00 | 1,196.00 | 1,224.00 | 2,448.00 | 197,003 |
| 2026-01-16 | 1,224.00 | 1,239.00 | 1,162.00 | 1,196.00 | 2,392.00 | 235,915 |
| 2026-01-15 | 1,204.00 | 1,221.00 | 1,151.00 | 1,219.00 | 2,438.00 | 185,898 |
| 2026-01-14 | 1,247.00 | 1,250.00 | 1,194.00 | 1,219.00 | 2,438.00 | 150,187 |
| 2026-01-13 | 1,218.00 | 1,270.00 | 1,200.00 | 1,259.00 | 2,518.00 | 132,624 |
| 2026-01-12 | 1,310.00 | 1,310.00 | 1,206.00 | 1,234.00 | 2,468.00 | 255,325 |
| 2026-01-09 | 1,380.00 | 1,380.00 | 1,243.00 | 1,307.00 | 2,614.00 | 353,384 |
| 2026-01-08 | 1,380.00 | 1,394.00 | 1,330.00 | 1,390.00 | 2,780.00 | 213,463 |
| 2026-01-07 | 1,391.00 | 1,410.00 | 1,305.00 | 1,392.00 | 2,784.00 | 354,629 |
| 2026-01-06 | 1,400.00 | 1,420.00 | 1,350.00 | 1,386.00 | 2,772.00 | 493,569 |
| 2026-01-05 | 1,323.00 | 1,393.00 | 1,260.00 | 1,350.00 | 2,700.00 | 515,108 |
| 2026-01-02 | 1,285.00 | 1,330.00 | 1,190.00 | 1,307.00 | 2,614.00 | 804,309 |
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.