IMAGIS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 1,285.00 | 1,330.00 | 1,190.00 | 1,307.00 | 2,614.00 | 804,309 |
| 2025-12-30 | 1,177.00 | 1,190.00 | 1,139.00 | 1,156.00 | 2,312.00 | 141,823 |
| 2025-12-29 | 1,147.00 | 1,149.00 | 1,106.00 | 1,145.00 | 2,290.00 | 165,076 |
| 2025-12-26 | 1,142.00 | 1,194.00 | 1,070.00 | 1,147.00 | 2,294.00 | 359,092 |
| 2025-12-24 | 1,140.00 | 1,153.00 | 1,117.00 | 1,142.00 | 2,284.00 | 133,852 |
| 2025-12-23 | 1,139.00 | 1,172.00 | 1,125.00 | 1,140.00 | 2,280.00 | 74,642 |
| 2025-12-22 | 1,172.00 | 1,188.00 | 1,124.00 | 1,149.00 | 2,298.00 | 98,018 |
| 2025-12-19 | 1,158.00 | 1,198.00 | 1,139.00 | 1,160.00 | 2,320.00 | 179,129 |
| 2025-12-18 | 1,162.00 | 1,176.00 | 1,111.00 | 1,151.00 | 2,302.00 | 77,931 |
| 2025-12-17 | 1,178.00 | 1,180.00 | 1,150.00 | 1,164.00 | 2,328.00 | 100,600 |
| 2025-12-16 | 1,207.00 | 1,207.00 | 1,140.00 | 1,187.00 | 2,374.00 | 118,942 |
| 2025-12-15 | 1,160.00 | 1,215.00 | 1,144.00 | 1,200.00 | 2,400.00 | 146,449 |
| 2025-12-12 | 1,147.00 | 1,173.00 | 1,141.00 | 1,172.00 | 2,344.00 | 142,003 |
| 2025-12-11 | 1,151.00 | 1,165.00 | 1,133.00 | 1,152.00 | 2,304.00 | 183,016 |
| 2025-12-10 | 1,181.00 | 1,192.00 | 1,150.00 | 1,162.00 | 2,324.00 | 139,603 |
| 2025-12-09 | 1,181.00 | 1,223.00 | 1,160.00 | 1,190.00 | 2,380.00 | 104,790 |
| 2025-12-08 | 1,203.00 | 1,260.00 | 1,161.00 | 1,190.00 | 2,380.00 | 228,898 |
| 2025-12-05 | 1,123.00 | 1,209.00 | 1,116.00 | 1,204.00 | 2,408.00 | 442,479 |
| 2025-12-04 | 1,126.00 | 1,137.00 | 1,103.00 | 1,123.00 | 2,246.00 | 134,529 |
| 2025-12-03 | 1,129.00 | 1,139.00 | 1,101.00 | 1,126.00 | 2,252.00 | 131,200 |
| 2025-12-02 | 1,176.00 | 1,176.00 | 1,108.00 | 1,129.00 | 2,258.00 | 141,798 |
| 2025-12-01 | 1,109.00 | 1,182.00 | 1,109.00 | 1,138.00 | 2,276.00 | 198,184 |
| 2025-11-28 | 1,095.00 | 1,124.00 | 1,085.00 | 1,109.00 | 2,218.00 | 81,756 |
| 2025-11-27 | 1,110.00 | 1,130.00 | 1,078.00 | 1,085.00 | 2,170.00 | 85,898 |
| 2025-11-26 | 1,041.00 | 1,110.00 | 1,038.00 | 1,109.00 | 2,218.00 | 95,328 |
| 2025-11-25 | 1,105.00 | 1,147.00 | 1,036.00 | 1,051.00 | 2,102.00 | 137,533 |
| 2025-11-24 | 1,125.00 | 1,139.00 | 1,104.00 | 1,104.00 | 2,208.00 | 106,861 |
| 2025-11-21 | 1,209.00 | 1,209.00 | 1,124.00 | 1,126.00 | 2,252.00 | 127,451 |
| 2025-11-20 | 1,151.00 | 1,199.00 | 1,151.00 | 1,180.00 | 2,360.00 | 170,365 |
| 2025-11-19 | 1,127.00 | 1,185.00 | 1,114.00 | 1,151.00 | 2,302.00 | 165,243 |
| 2025-11-18 | 1,151.00 | 1,179.00 | 1,116.00 | 1,139.00 | 2,278.00 | 227,221 |
| 2025-11-17 | 1,176.00 | 1,191.00 | 1,141.00 | 1,151.00 | 2,302.00 | 155,509 |
| 2025-11-14 | 1,220.00 | 1,220.00 | 1,107.00 | 1,183.00 | 2,366.00 | 229,182 |
| 2025-11-13 | 1,232.00 | 1,264.00 | 1,203.00 | 1,224.00 | 2,448.00 | 266,998 |
| 2025-11-12 | 1,230.00 | 1,254.00 | 1,190.00 | 1,232.00 | 2,464.00 | 287,016 |
| 2025-11-11 | 1,242.00 | 1,272.00 | 1,219.00 | 1,240.00 | 2,480.00 | 250,010 |
| 2025-11-10 | 1,239.00 | 1,261.00 | 1,222.00 | 1,240.00 | 2,480.00 | 134,904 |
| 2025-11-07 | 1,231.00 | 1,258.00 | 1,211.00 | 1,239.00 | 2,478.00 | 136,960 |
| 2025-11-06 | 1,235.00 | 1,289.00 | 1,235.00 | 1,269.00 | 2,538.00 | 250,828 |
| 2025-11-05 | 1,253.00 | 1,275.00 | 1,200.00 | 1,228.00 | 2,456.00 | 248,655 |
| 2025-11-04 | 1,360.00 | 1,407.00 | 1,283.00 | 1,300.00 | 2,600.00 | 446,303 |
| 2025-11-03 | 1,390.00 | 1,420.00 | 1,296.00 | 1,360.00 | 2,720.00 | 618,479 |
| 2025-10-31 | 1,362.00 | 1,379.00 | 1,310.00 | 1,372.00 | 2,744.00 | 346,329 |
| 2025-10-30 | 1,283.00 | 1,405.00 | 1,250.00 | 1,377.00 | 2,754.00 | 720,206 |
| 2025-10-29 | 1,299.00 | 1,325.00 | 1,270.00 | 1,295.00 | 2,590.00 | 218,194 |
| 2025-10-28 | 1,399.00 | 1,403.00 | 1,292.00 | 1,299.00 | 2,598.00 | 356,647 |
| 2025-10-27 | 1,385.00 | 1,435.00 | 1,300.00 | 1,364.00 | 2,728.00 | 561,199 |
| 2025-10-24 | 1,346.00 | 1,560.00 | 1,325.00 | 1,395.00 | 2,790.00 | 3,784,975 |
| 2025-10-23 | 1,297.00 | 1,369.00 | 1,260.00 | 1,318.00 | 2,636.00 | 537,175 |
| 2025-10-22 | 1,331.00 | 1,336.00 | 1,210.00 | 1,297.00 | 2,594.00 | 500,782 |
| 2025-10-21 | 1,180.00 | 1,445.00 | 1,180.00 | 1,336.00 | 2,672.00 | 4,593,676 |
| 2025-10-20 | 1,176.00 | 1,244.00 | 1,163.00 | 1,177.00 | 2,354.00 | 373,577 |
| 2025-10-17 | 1,240.00 | 1,280.00 | 1,163.00 | 1,177.00 | 2,354.00 | 401,766 |
| 2025-10-16 | 1,392.00 | 1,392.00 | 1,254.00 | 1,254.00 | 2,508.00 | 697,509 |
| 2025-10-15 | 1,336.00 | 1,625.00 | 1,323.00 | 1,367.00 | 2,734.00 | 4,643,489 |
| 2025-10-14 | 1,309.00 | 1,438.00 | 1,238.00 | 1,341.00 | 2,682.00 | 1,724,920 |
| 2025-10-13 | 1,190.00 | 1,286.00 | 1,160.00 | 1,286.00 | 2,572.00 | 468,601 |
| 2025-10-10 | 1,177.00 | 1,294.00 | 1,125.00 | 1,222.00 | 2,444.00 | 678,775 |
| 2025-10-02 | 1,104.00 | 1,200.00 | 1,080.00 | 1,166.00 | 2,332.00 | 540,228 |
| 2025-10-01 | 1,095.00 | 1,204.00 | 1,074.00 | 1,080.00 | 2,160.00 | 655,502 |
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.