IMAGIS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1,313.00 | 1,350.00 | 1,240.00 | 1,263.00 | 2,526.00 | 79,741 |
| 2025-07-03 | 1,202.00 | 1,340.00 | 1,155.00 | 1,312.00 | 2,624.00 | 223,426 |
| 2025-07-02 | 1,238.00 | 1,238.00 | 1,194.00 | 1,201.00 | 2,402.00 | 60,492 |
| 2025-07-01 | 1,201.00 | 1,235.00 | 1,199.00 | 1,208.00 | 2,416.00 | 172,030 |
| 2025-06-30 | 1,200.00 | 1,436.00 | 1,172.00 | 1,190.00 | 2,380.00 | 1,082,911 |
| 2025-06-27 | 1,203.00 | 1,212.00 | 1,116.00 | 1,156.00 | 2,312.00 | 197,418 |
| 2025-06-26 | 1,325.00 | 1,550.00 | 1,200.00 | 1,200.00 | 2,400.00 | 2,011,149 |
| 2025-06-25 | 1,286.00 | 1,400.00 | 1,262.00 | 1,328.00 | 2,405.47 | 156,065 |
| 2025-06-24 | 1,272.00 | 1,288.00 | 1,252.00 | 1,274.00 | 2,307.65 | 32,304 |
| 2025-06-23 | 1,263.00 | 1,263.00 | 1,220.00 | 1,253.00 | 2,269.62 | 46,947 |
| 2025-06-20 | 1,323.00 | 1,329.00 | 1,262.00 | 1,263.00 | 2,287.73 | 75,815 |
| 2025-06-19 | 1,358.00 | 1,359.00 | 1,298.00 | 1,310.00 | 2,372.86 | 35,572 |
| 2025-06-18 | 1,335.00 | 1,388.00 | 1,317.00 | 1,320.00 | 2,390.98 | 41,631 |
| 2025-06-17 | 1,351.00 | 1,351.00 | 1,286.00 | 1,325.00 | 2,400.03 | 77,276 |
| 2025-06-16 | 1,411.00 | 1,448.00 | 1,339.00 | 1,344.00 | 2,434.45 | 79,898 |
| 2025-06-13 | 1,460.00 | 1,464.00 | 1,420.00 | 1,431.00 | 2,592.04 | 41,581 |
| 2025-06-12 | 1,470.00 | 1,470.00 | 1,435.00 | 1,448.00 | 2,622.83 | 48,212 |
| 2025-06-11 | 1,455.00 | 1,469.00 | 1,443.00 | 1,461.00 | 2,646.38 | 117,647 |
| 2025-06-10 | 1,461.00 | 1,475.00 | 1,402.00 | 1,458.00 | 2,640.94 | 79,651 |
| 2025-06-09 | 1,475.00 | 1,480.00 | 1,419.00 | 1,447.00 | 2,621.02 | 49,373 |
| 2025-06-05 | 1,433.00 | 1,473.00 | 1,420.00 | 1,466.00 | 2,655.43 | 99,234 |
| 2025-06-04 | 1,328.00 | 1,490.00 | 1,328.00 | 1,447.00 | 2,621.02 | 259,150 |
| 2025-06-02 | 1,316.00 | 1,348.00 | 1,302.00 | 1,315.00 | 2,381.92 | 80,200 |
| 2025-05-30 | 1,345.00 | 1,355.00 | 1,311.00 | 1,316.00 | 2,383.73 | 43,196 |
| 2025-05-29 | 1,288.00 | 1,375.00 | 1,288.00 | 1,330.00 | 2,409.09 | 132,293 |
| 2025-05-28 | 1,342.00 | 1,580.00 | 1,342.00 | 1,403.00 | 2,541.32 | 416,259 |
| 2025-05-27 | 1,359.00 | 1,376.00 | 1,270.00 | 1,328.00 | 2,405.47 | 82,818 |
| 2025-05-26 | 1,175.00 | 1,368.00 | 1,160.00 | 1,347.00 | 2,439.88 | 509,902 |
| 2025-05-23 | 1,492.00 | 1,523.00 | 1,450.00 | 1,459.00 | 2,642.75 | 56,604 |
| 2025-05-22 | 1,563.00 | 1,565.00 | 1,486.00 | 1,492.00 | 2,702.53 | 98,312 |
| 2025-05-21 | 1,579.00 | 1,590.00 | 1,561.00 | 1,565.00 | 2,834.76 | 25,517 |
| 2025-05-20 | 1,568.00 | 1,582.00 | 1,561.00 | 1,568.00 | 2,840.19 | 43,899 |
| 2025-05-19 | 1,620.00 | 1,620.00 | 1,566.00 | 1,568.00 | 2,840.19 | 77,247 |
| 2025-05-16 | 1,733.00 | 1,968.00 | 1,606.00 | 1,620.00 | 2,934.38 | 647,850 |
| 2025-05-15 | 1,721.00 | 1,746.00 | 1,670.00 | 1,706.00 | 3,090.16 | 92,857 |
| 2025-05-14 | 1,616.00 | 1,760.00 | 1,611.00 | 1,715.00 | 3,106.46 | 248,093 |
| 2025-05-13 | 1,600.00 | 1,631.00 | 1,581.00 | 1,615.00 | 2,925.32 | 86,299 |
| 2025-05-12 | 1,583.00 | 1,600.00 | 1,579.00 | 1,600.00 | 2,898.15 | 39,716 |
| 2025-05-09 | 1,622.00 | 1,622.00 | 1,565.00 | 1,579.00 | 2,860.12 | 37,073 |
| 2025-05-08 | 1,615.00 | 1,636.00 | 1,600.00 | 1,607.00 | 2,910.83 | 46,102 |
| 2025-05-07 | 1,626.00 | 1,630.00 | 1,564.00 | 1,615.00 | 2,925.32 | 96,614 |
| 2025-05-02 | 1,723.00 | 1,723.00 | 1,625.00 | 1,626.00 | 2,945.25 | 86,916 |
| 2025-04-30 | 1,699.00 | 1,859.00 | 1,657.00 | 1,723.00 | 3,120.95 | 590,432 |
| 2025-04-29 | 1,630.00 | 1,698.00 | 1,610.00 | 1,654.00 | 2,995.97 | 88,274 |
| 2025-04-28 | 1,607.00 | 1,653.00 | 1,599.00 | 1,638.00 | 2,966.98 | 95,403 |
| 2025-04-25 | 1,595.00 | 1,637.00 | 1,591.00 | 1,607.00 | 2,910.83 | 55,287 |
| 2025-04-24 | 1,600.00 | 1,681.00 | 1,573.00 | 1,595.00 | 2,889.10 | 170,128 |
| 2025-04-23 | 1,596.00 | 1,635.00 | 1,571.00 | 1,593.00 | 2,885.47 | 89,747 |
| 2025-04-22 | 1,590.00 | 1,605.00 | 1,572.00 | 1,596.00 | 2,890.91 | 33,895 |
| 2025-04-21 | 1,611.00 | 1,641.00 | 1,577.00 | 1,603.00 | 2,903.59 | 99,291 |
| 2025-04-18 | 1,658.00 | 1,658.00 | 1,590.00 | 1,605.00 | 2,907.21 | 93,996 |
| 2025-04-17 | 1,603.00 | 1,714.00 | 1,550.00 | 1,658.00 | 3,003.21 | 162,335 |
| 2025-04-16 | 1,650.00 | 1,671.00 | 1,580.00 | 1,616.00 | 2,927.14 | 81,163 |
| 2025-04-15 | 1,714.00 | 1,714.00 | 1,640.00 | 1,650.00 | 2,988.72 | 117,113 |
| 2025-04-14 | 1,670.00 | 1,720.00 | 1,661.00 | 1,720.00 | 3,115.52 | 67,929 |
| 2025-04-11 | 1,700.00 | 1,705.00 | 1,605.00 | 1,660.00 | 3,006.83 | 97,035 |
| 2025-04-10 | 1,608.00 | 1,715.00 | 1,571.00 | 1,701.00 | 3,081.10 | 118,418 |
| 2025-04-09 | 1,576.00 | 1,645.00 | 1,545.00 | 1,567.00 | 2,838.38 | 84,215 |
| 2025-04-08 | 1,542.00 | 1,599.00 | 1,521.00 | 1,589.00 | 2,878.23 | 67,702 |
| 2025-04-07 | 1,650.00 | 1,656.00 | 1,498.00 | 1,540.00 | 2,789.47 | 82,054 |
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.