IMAGIS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1,140.00 | 1,168.00 | 1,105.00 | 1,130.00 | 2,260.00 | 407,444 |
| 2025-09-26 | 1,230.00 | 1,231.00 | 1,109.00 | 1,135.00 | 2,270.00 | 526,859 |
| 2025-09-25 | 1,255.00 | 1,406.00 | 1,176.00 | 1,191.00 | 2,382.00 | 2,325,240 |
| 2025-09-24 | 1,339.00 | 1,350.00 | 1,229.00 | 1,254.00 | 2,508.00 | 1,086,736 |
| 2025-09-23 | 1,460.00 | 1,525.00 | 1,317.00 | 1,355.00 | 2,710.00 | 2,162,532 |
| 2025-09-22 | 1,220.00 | 1,534.00 | 1,160.00 | 1,460.00 | 2,920.00 | 10,284,865 |
| 2025-09-19 | 1,302.00 | 1,308.00 | 1,172.00 | 1,250.00 | 2,500.00 | 1,836,187 |
| 2025-09-18 | 1,412.00 | 1,670.00 | 1,247.00 | 1,295.00 | 2,590.00 | 9,515,370 |
| 2025-09-17 | 1,130.00 | 1,389.00 | 1,097.00 | 1,389.00 | 2,778.00 | 16,247,210 |
| 2025-09-16 | 827.00 | 1,069.00 | 827.00 | 1,069.00 | 2,138.00 | 7,422,845 |
| 2025-09-15 | 829.00 | 840.00 | 822.00 | 823.00 | 1,646.00 | 31,603 |
| 2025-09-12 | 840.00 | 846.00 | 823.00 | 829.00 | 1,658.00 | 68,013 |
| 2025-09-11 | 840.00 | 847.00 | 826.00 | 840.00 | 1,680.00 | 34,222 |
| 2025-09-10 | 848.00 | 848.00 | 831.00 | 840.00 | 1,680.00 | 51,505 |
| 2025-09-09 | 833.00 | 847.00 | 823.00 | 847.00 | 1,694.00 | 53,447 |
| 2025-09-08 | 835.00 | 840.00 | 785.00 | 832.00 | 1,664.00 | 102,117 |
| 2025-09-05 | 828.00 | 835.00 | 818.00 | 830.00 | 1,660.00 | 43,043 |
| 2025-09-04 | 818.00 | 842.00 | 818.00 | 828.00 | 1,656.00 | 45,543 |
| 2025-09-03 | 824.00 | 829.00 | 814.00 | 818.00 | 1,636.00 | 83,836 |
| 2025-09-02 | 825.00 | 832.00 | 799.00 | 824.00 | 1,648.00 | 100,451 |
| 2025-09-01 | 853.00 | 862.00 | 817.00 | 825.00 | 1,650.00 | 133,966 |
| 2025-08-29 | 869.00 | 880.00 | 831.00 | 853.00 | 1,706.00 | 156,161 |
| 2025-08-28 | 869.00 | 879.00 | 840.00 | 871.00 | 1,742.00 | 99,943 |
| 2025-08-27 | 869.00 | 876.00 | 858.00 | 869.00 | 1,738.00 | 57,375 |
| 2025-08-26 | 871.00 | 878.00 | 862.00 | 869.00 | 1,738.00 | 70,250 |
| 2025-08-25 | 860.00 | 885.00 | 857.00 | 871.00 | 1,742.00 | 177,121 |
| 2025-08-22 | 850.00 | 866.00 | 840.00 | 857.00 | 1,714.00 | 247,046 |
| 2025-08-21 | 870.00 | 910.00 | 834.00 | 852.00 | 1,704.00 | 1,526,301 |
| 2025-08-20 | 1,041.00 | 1,069.00 | 937.00 | 965.00 | 1,930.00 | 226,912 |
| 2025-08-19 | 1,073.00 | 1,086.00 | 1,030.00 | 1,041.00 | 2,082.00 | 92,325 |
| 2025-08-18 | 1,095.00 | 1,104.00 | 1,009.00 | 1,073.00 | 2,146.00 | 167,911 |
| 2025-08-14 | 1,105.00 | 1,140.00 | 1,090.00 | 1,106.00 | 2,212.00 | 146,022 |
| 2025-08-13 | 1,142.00 | 1,169.00 | 1,100.00 | 1,104.00 | 2,208.00 | 314,310 |
| 2025-08-12 | 1,088.00 | 1,368.00 | 1,040.00 | 1,115.00 | 2,230.00 | 3,566,087 |
| 2025-08-11 | 1,056.00 | 1,068.00 | 1,044.00 | 1,053.00 | 2,106.00 | 72,561 |
| 2025-08-08 | 1,083.00 | 1,083.00 | 1,041.00 | 1,046.00 | 2,092.00 | 59,556 |
| 2025-08-07 | 1,082.00 | 1,088.00 | 1,049.00 | 1,049.00 | 2,098.00 | 63,137 |
| 2025-08-06 | 1,086.00 | 1,086.00 | 1,036.00 | 1,050.00 | 2,100.00 | 61,994 |
| 2025-08-05 | 1,048.00 | 1,071.00 | 1,010.00 | 1,056.00 | 2,112.00 | 163,624 |
| 2025-08-04 | 1,025.00 | 1,080.00 | 1,002.00 | 1,048.00 | 2,096.00 | 128,397 |
| 2025-08-01 | 1,098.00 | 1,098.00 | 1,017.00 | 1,027.00 | 2,054.00 | 60,928 |
| 2025-07-31 | 1,130.00 | 1,135.00 | 1,040.00 | 1,068.00 | 2,136.00 | 155,859 |
| 2025-07-30 | 1,162.00 | 1,184.00 | 1,113.00 | 1,119.00 | 2,238.00 | 70,100 |
| 2025-07-29 | 1,150.00 | 1,175.00 | 1,126.00 | 1,151.00 | 2,302.00 | 47,011 |
| 2025-07-28 | 1,188.00 | 1,190.00 | 1,107.00 | 1,138.00 | 2,276.00 | 33,537 |
| 2025-07-25 | 1,160.00 | 1,195.00 | 1,160.00 | 1,162.00 | 2,324.00 | 46,980 |
| 2025-07-24 | 1,210.00 | 1,210.00 | 1,150.00 | 1,162.00 | 2,324.00 | 40,793 |
| 2025-07-23 | 1,199.00 | 1,199.00 | 1,140.00 | 1,145.00 | 2,290.00 | 76,613 |
| 2025-07-22 | 1,180.00 | 1,186.00 | 1,122.00 | 1,131.00 | 2,262.00 | 71,647 |
| 2025-07-21 | 1,200.00 | 1,209.00 | 1,180.00 | 1,180.00 | 2,360.00 | 31,220 |
| 2025-07-18 | 1,229.00 | 1,230.00 | 1,200.00 | 1,205.00 | 2,410.00 | 54,278 |
| 2025-07-17 | 1,278.00 | 1,278.00 | 1,216.00 | 1,227.00 | 2,454.00 | 70,017 |
| 2025-07-16 | 1,249.00 | 1,294.00 | 1,240.00 | 1,266.00 | 2,532.00 | 60,747 |
| 2025-07-15 | 1,224.00 | 1,249.00 | 1,203.00 | 1,247.00 | 2,494.00 | 27,021 |
| 2025-07-14 | 1,225.00 | 1,260.00 | 1,199.00 | 1,212.00 | 2,424.00 | 57,420 |
| 2025-07-11 | 1,254.00 | 1,256.00 | 1,203.00 | 1,225.00 | 2,450.00 | 83,946 |
| 2025-07-10 | 1,264.00 | 1,278.00 | 1,227.00 | 1,254.00 | 2,508.00 | 28,653 |
| 2025-07-09 | 1,307.00 | 1,311.00 | 1,221.00 | 1,252.00 | 2,504.00 | 57,266 |
| 2025-07-08 | 1,344.00 | 1,375.00 | 1,266.00 | 1,279.00 | 2,558.00 | 73,155 |
| 2025-07-07 | 1,275.00 | 1,375.00 | 1,251.00 | 1,331.00 | 2,662.00 | 140,125 |
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.