IMAGIS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 3,050.00 | 3,480.00 | 3,025.00 | 3,390.00 | 6,140.46 | 410,080 |
| 2025-01-03 | 3,170.00 | 3,305.00 | 2,715.00 | 3,025.00 | 5,479.32 | 420,498 |
| 2025-01-02 | 2,965.00 | 3,260.00 | 2,730.00 | 3,220.00 | 5,832.53 | 711,214 |
| 2024-12-30 | 2,300.00 | 2,815.00 | 2,300.00 | 2,630.00 | 4,763.84 | 569,973 |
| 2024-12-27 | 2,360.00 | 2,415.00 | 2,245.00 | 2,305.00 | 4,175.15 | 137,871 |
| 2024-12-26 | 2,530.00 | 2,630.00 | 2,390.00 | 2,390.00 | 4,329.12 | 116,880 |
| 2024-12-24 | 2,530.00 | 2,595.00 | 2,490.00 | 2,530.00 | 4,582.71 | 70,904 |
| 2024-12-23 | 2,625.00 | 2,640.00 | 2,395.00 | 2,520.00 | 4,564.59 | 215,376 |
| 2024-12-20 | 2,815.00 | 2,820.00 | 2,535.00 | 2,630.00 | 4,763.84 | 200,462 |
| 2024-12-19 | 2,830.00 | 2,880.00 | 2,770.00 | 2,835.00 | 5,135.17 | 71,616 |
| 2024-12-18 | 2,950.00 | 2,985.00 | 2,815.00 | 2,870.00 | 5,198.56 | 94,099 |
| 2024-12-17 | 2,840.00 | 3,085.00 | 2,840.00 | 2,950.00 | 5,343.47 | 241,027 |
| 2024-12-16 | 2,930.00 | 2,930.00 | 2,790.00 | 2,840.00 | 5,144.22 | 126,094 |
| 2024-12-13 | 2,865.00 | 3,000.00 | 2,630.00 | 2,815.00 | 5,098.94 | 373,055 |
| 2024-12-12 | 2,870.00 | 3,095.00 | 2,655.00 | 3,050.00 | 5,524.61 | 382,222 |
| 2024-12-11 | 2,330.00 | 2,740.00 | 2,330.00 | 2,740.00 | 4,963.09 | 242,827 |
| 2024-12-10 | 2,290.00 | 2,390.00 | 2,255.00 | 2,360.00 | 4,274.78 | 102,122 |
| 2024-12-09 | 2,120.00 | 2,310.00 | 2,010.00 | 2,295.00 | 4,157.04 | 270,110 |
| 2024-12-06 | 2,245.00 | 2,270.00 | 2,045.00 | 2,135.00 | 3,867.22 | 124,979 |
| 2024-12-05 | 2,225.00 | 2,305.00 | 2,185.00 | 2,265.00 | 4,102.70 | 148,997 |
| 2024-12-04 | 2,100.00 | 2,220.00 | 2,100.00 | 2,200.00 | 3,984.96 | 109,095 |
| 2024-12-03 | 2,120.00 | 2,165.00 | 2,065.00 | 2,165.00 | 3,921.56 | 80,171 |
| 2024-12-02 | 2,130.00 | 2,175.00 | 2,105.00 | 2,110.00 | 3,821.94 | 56,337 |
| 2024-11-29 | 2,180.00 | 2,205.00 | 2,115.00 | 2,130.00 | 3,858.17 | 182,167 |
| 2024-11-28 | 2,100.00 | 2,210.00 | 2,055.00 | 2,185.00 | 3,957.79 | 158,708 |
| 2024-11-27 | 2,130.00 | 2,130.00 | 2,010.00 | 2,090.00 | 3,785.71 | 135,408 |
| 2024-11-26 | 2,110.00 | 2,155.00 | 2,060.00 | 2,090.00 | 3,785.71 | 121,560 |
| 2024-11-25 | 2,180.00 | 2,205.00 | 2,080.00 | 2,090.00 | 3,785.71 | 167,324 |
| 2024-11-22 | 2,155.00 | 2,395.00 | 2,155.00 | 2,165.00 | 3,921.56 | 280,338 |
| 2024-11-21 | 2,130.00 | 2,290.00 | 2,075.00 | 2,130.00 | 3,858.17 | 182,340 |
| 2024-11-20 | 2,130.00 | 2,200.00 | 2,040.00 | 2,130.00 | 3,858.17 | 190,562 |
| 2024-11-19 | 2,385.00 | 2,430.00 | 1,998.00 | 2,110.00 | 3,821.94 | 739,853 |
| 2024-11-18 | 2,505.00 | 2,560.00 | 2,345.00 | 2,390.00 | 4,329.12 | 262,193 |
| 2024-11-15 | 2,805.00 | 2,855.00 | 2,475.00 | 2,570.00 | 4,655.16 | 239,643 |
| 2024-11-14 | 2,925.00 | 3,015.00 | 2,730.00 | 2,830.00 | 5,126.11 | 96,389 |
| 2024-11-13 | 2,975.00 | 3,110.00 | 2,680.00 | 2,955.00 | 5,352.53 | 161,225 |
| 2024-11-12 | 3,215.00 | 3,290.00 | 2,890.00 | 2,975.00 | 5,388.75 | 118,128 |
| 2024-11-11 | 3,125.00 | 3,390.00 | 3,085.00 | 3,295.00 | 5,968.39 | 84,895 |
| 2024-11-08 | 3,445.00 | 3,445.00 | 3,105.00 | 3,125.00 | 5,660.46 | 151,246 |
| 2024-11-07 | 3,320.00 | 3,500.00 | 3,115.00 | 3,445.00 | 6,240.09 | 102,353 |
| 2024-11-06 | 3,450.00 | 3,450.00 | 3,110.00 | 3,320.00 | 6,013.67 | 85,873 |
| 2024-11-05 | 3,380.00 | 3,550.00 | 3,380.00 | 3,405.00 | 6,167.63 | 78,748 |
| 2024-11-04 | 3,730.00 | 3,745.00 | 3,350.00 | 3,350.00 | 6,068.01 | 208,220 |
| 2024-11-01 | 3,850.00 | 3,885.00 | 3,580.00 | 3,825.00 | 6,928.40 | 86,315 |
| 2024-10-31 | 3,935.00 | 4,085.00 | 3,760.00 | 3,860.00 | 6,991.80 | 106,228 |
| 2024-10-30 | 3,920.00 | 4,050.00 | 3,875.00 | 3,995.00 | 7,236.33 | 110,258 |
| 2024-10-29 | 3,775.00 | 3,965.00 | 3,710.00 | 3,930.00 | 7,118.59 | 96,958 |
| 2024-10-28 | 3,765.00 | 3,840.00 | 3,740.00 | 3,810.00 | 6,901.23 | 58,675 |
| 2024-10-25 | 3,695.00 | 3,830.00 | 3,645.00 | 3,800.00 | 6,883.12 | 83,882 |
| 2024-10-24 | 3,750.00 | 3,750.00 | 3,605.00 | 3,700.00 | 6,701.98 | 83,870 |
| 2024-10-23 | 3,635.00 | 3,735.00 | 3,440.00 | 3,675.00 | 6,656.70 | 154,205 |
| 2024-10-22 | 3,735.00 | 3,865.00 | 3,655.00 | 3,660.00 | 6,629.53 | 206,624 |
| 2024-10-21 | 3,490.00 | 3,750.00 | 3,470.00 | 3,735.00 | 6,765.38 | 185,528 |
| 2024-10-18 | 3,480.00 | 3,515.00 | 3,335.00 | 3,515.00 | 6,366.88 | 68,000 |
| 2024-10-17 | 3,405.00 | 3,650.00 | 3,390.00 | 3,490.00 | 6,321.60 | 181,126 |
| 2024-10-16 | 3,335.00 | 3,510.00 | 3,270.00 | 3,420.00 | 6,194.80 | 158,525 |
| 2024-10-15 | 3,475.00 | 3,495.00 | 3,320.00 | 3,335.00 | 6,040.84 | 255,886 |
| 2024-10-14 | 3,000.00 | 3,560.00 | 2,965.00 | 3,535.00 | 6,403.11 | 981,163 |
| 2024-10-11 | 2,740.00 | 3,100.00 | 2,635.00 | 3,045.00 | 5,515.55 | 429,115 |
| 2024-10-10 | 2,785.00 | 2,835.00 | 2,695.00 | 2,695.00 | 4,881.58 | 44,396 |
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.