IMAGIS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1,650.00 | 1,656.00 | 1,498.00 | 1,540.00 | 2,789.47 | 82,054 |
| 2025-04-04 | 1,592.00 | 1,693.00 | 1,551.00 | 1,650.00 | 2,988.72 | 76,135 |
| 2025-04-03 | 1,536.00 | 1,694.00 | 1,533.00 | 1,605.00 | 2,907.21 | 94,360 |
| 2025-04-02 | 1,748.00 | 1,779.00 | 1,621.00 | 1,630.00 | 2,952.49 | 51,999 |
| 2025-04-01 | 1,606.00 | 1,715.00 | 1,606.00 | 1,700.00 | 3,079.29 | 81,794 |
| 2025-03-31 | 1,734.00 | 1,799.00 | 1,565.00 | 1,605.00 | 2,907.21 | 79,758 |
| 2025-03-28 | 1,788.00 | 1,798.00 | 1,655.00 | 1,734.00 | 3,140.87 | 113,327 |
| 2025-03-27 | 1,861.00 | 1,861.00 | 1,770.00 | 1,770.00 | 3,206.08 | 61,624 |
| 2025-03-26 | 1,841.00 | 1,911.00 | 1,817.00 | 1,857.00 | 3,363.67 | 124,543 |
| 2025-03-25 | 1,783.00 | 1,959.00 | 1,783.00 | 1,839.00 | 3,331.07 | 150,713 |
| 2025-03-24 | 1,853.00 | 1,853.00 | 1,780.00 | 1,783.00 | 3,229.63 | 59,173 |
| 2025-03-21 | 1,875.00 | 1,895.00 | 1,790.00 | 1,853.00 | 3,356.42 | 57,045 |
| 2025-03-20 | 1,902.00 | 1,905.00 | 1,854.00 | 1,870.00 | 3,387.22 | 44,004 |
| 2025-03-19 | 1,937.00 | 1,937.00 | 1,872.00 | 1,900.00 | 3,441.56 | 61,000 |
| 2025-03-18 | 1,862.00 | 1,931.00 | 1,859.00 | 1,918.00 | 3,474.16 | 60,199 |
| 2025-03-17 | 1,925.00 | 1,925.00 | 1,811.00 | 1,862.00 | 3,372.73 | 65,142 |
| 2025-03-14 | 1,898.00 | 1,945.00 | 1,891.00 | 1,902.00 | 3,445.18 | 35,996 |
| 2025-03-13 | 1,949.00 | 1,975.00 | 1,900.00 | 1,902.00 | 3,445.18 | 44,224 |
| 2025-03-12 | 1,908.00 | 1,939.00 | 1,870.00 | 1,924.00 | 3,485.03 | 65,057 |
| 2025-03-11 | 1,785.00 | 1,930.00 | 1,770.00 | 1,908.00 | 3,456.05 | 104,166 |
| 2025-03-10 | 1,850.00 | 1,868.00 | 1,803.00 | 1,863.00 | 3,374.54 | 100,029 |
| 2025-03-07 | 1,891.00 | 2,030.00 | 1,870.00 | 1,873.00 | 3,392.65 | 184,623 |
| 2025-03-06 | 2,020.00 | 2,020.00 | 1,910.00 | 1,910.00 | 3,459.67 | 146,041 |
| 2025-03-05 | 2,075.00 | 2,075.00 | 1,976.00 | 2,025.00 | 3,667.98 | 134,167 |
| 2025-03-04 | 2,040.00 | 2,050.00 | 1,900.00 | 2,045.00 | 3,704.20 | 146,168 |
| 2025-02-28 | 2,050.00 | 2,100.00 | 2,000.00 | 2,025.00 | 3,667.98 | 197,789 |
| 2025-02-27 | 2,180.00 | 2,280.00 | 2,080.00 | 2,105.00 | 3,812.88 | 325,857 |
| 2025-02-26 | 2,170.00 | 2,225.00 | 2,105.00 | 2,180.00 | 3,948.73 | 140,198 |
| 2025-02-25 | 2,245.00 | 2,280.00 | 2,150.00 | 2,175.00 | 3,939.68 | 426,329 |
| 2025-02-24 | 2,370.00 | 2,370.00 | 2,175.00 | 2,290.00 | 4,147.98 | 307,805 |
| 2025-02-21 | 2,195.00 | 2,375.00 | 2,170.00 | 2,370.00 | 4,292.89 | 270,322 |
| 2025-02-20 | 2,455.00 | 2,460.00 | 2,225.00 | 2,225.00 | 4,030.25 | 361,053 |
| 2025-02-19 | 2,455.00 | 2,495.00 | 2,395.00 | 2,455.00 | 4,446.85 | 173,653 |
| 2025-02-18 | 2,420.00 | 2,630.00 | 2,375.00 | 2,465.00 | 4,464.97 | 357,307 |
| 2025-02-17 | 2,525.00 | 2,590.00 | 2,405.00 | 2,415.00 | 4,374.40 | 259,440 |
| 2025-02-14 | 2,555.00 | 2,575.00 | 2,400.00 | 2,520.00 | 4,564.59 | 319,046 |
| 2025-02-13 | 2,800.00 | 2,850.00 | 2,535.00 | 2,565.00 | 4,646.10 | 556,041 |
| 2025-02-12 | 3,020.00 | 3,035.00 | 2,760.00 | 2,800.00 | 5,071.77 | 605,410 |
| 2025-02-11 | 3,160.00 | 3,225.00 | 3,015.00 | 3,070.00 | 5,560.83 | 417,282 |
| 2025-02-10 | 2,975.00 | 3,120.00 | 2,885.00 | 3,085.00 | 5,588.00 | 819,354 |
| 2025-02-07 | 3,085.00 | 3,105.00 | 2,975.00 | 2,975.00 | 5,388.75 | 249,492 |
| 2025-02-06 | 3,135.00 | 3,250.00 | 3,000.00 | 3,145.00 | 5,696.68 | 216,537 |
| 2025-02-05 | 3,300.00 | 3,380.00 | 2,975.00 | 3,145.00 | 5,696.68 | 456,565 |
| 2025-02-04 | 3,330.00 | 3,520.00 | 3,160.00 | 3,300.00 | 5,977.44 | 311,133 |
| 2025-02-03 | 3,605.00 | 3,800.00 | 3,175.00 | 3,295.00 | 5,968.39 | 511,597 |
| 2025-01-31 | 4,550.00 | 4,550.00 | 3,600.00 | 3,600.00 | 6,520.85 | 814,527 |
| 2025-01-24 | 3,700.00 | 3,860.00 | 3,540.00 | 3,850.00 | 6,973.68 | 321,548 |
| 2025-01-23 | 3,845.00 | 3,845.00 | 3,535.00 | 3,700.00 | 6,701.98 | 635,982 |
| 2025-01-22 | 3,705.00 | 3,760.00 | 3,395.00 | 3,530.00 | 6,394.05 | 364,554 |
| 2025-01-21 | 3,450.00 | 3,750.00 | 3,340.00 | 3,670.00 | 6,647.64 | 593,227 |
| 2025-01-20 | 3,970.00 | 4,020.00 | 3,415.00 | 3,445.00 | 6,240.09 | 767,433 |
| 2025-01-17 | 3,990.00 | 4,100.00 | 3,805.00 | 3,910.00 | 7,082.36 | 393,557 |
| 2025-01-16 | 4,100.00 | 4,135.00 | 3,840.00 | 3,965.00 | 7,181.99 | 692,615 |
| 2025-01-15 | 3,525.00 | 4,160.00 | 3,460.00 | 3,820.00 | 6,919.34 | 1,854,996 |
| 2025-01-14 | 3,550.00 | 3,605.00 | 3,100.00 | 3,380.00 | 6,122.35 | 1,146,889 |
| 2025-01-13 | 3,815.00 | 3,850.00 | 3,435.00 | 3,540.00 | 6,412.17 | 426,328 |
| 2025-01-10 | 3,855.00 | 3,890.00 | 3,420.00 | 3,735.00 | 6,765.38 | 621,206 |
| 2025-01-09 | 3,425.00 | 3,950.00 | 3,395.00 | 3,855.00 | 6,982.74 | 1,019,905 |
| 2025-01-08 | 3,300.00 | 3,400.00 | 3,180.00 | 3,370.00 | 6,104.24 | 102,021 |
| 2025-01-07 | 3,420.00 | 3,680.00 | 3,235.00 | 3,290.00 | 5,959.33 | 383,259 |
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.