See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.05▲ 0.58%
← 115610.KQ stock page

IMAGIS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-082,880.002,890.002,780.002,785.005,044.6048,977
2024-10-072,890.002,920.002,810.002,880.005,216.6857,791
2024-10-042,850.002,895.002,760.002,890.005,234.7986,994
2024-10-022,795.002,965.002,615.002,850.005,162.34398,830
2024-09-302,600.003,100.002,570.002,795.005,062.71481,431
2024-09-272,645.002,665.002,530.002,625.004,754.7895,636
2024-09-262,535.002,920.002,535.002,645.004,791.01380,333
2024-09-252,825.002,870.002,515.002,515.004,555.5481,989
2024-09-242,860.002,895.002,705.002,850.005,162.3472,391
2024-09-232,855.002,955.002,750.002,860.005,180.45112,893
2024-09-202,860.002,940.002,840.002,915.005,280.07135,099
2024-09-192,545.002,960.002,545.002,910.005,271.02682,796
2024-09-132,470.002,600.002,390.002,540.004,600.8282,547
2024-09-122,405.002,470.002,370.002,465.004,464.9770,710
2024-09-112,260.002,650.002,255.002,400.004,347.23541,168
2024-09-102,030.002,325.002,025.002,250.004,075.53200,008
2024-09-091,930.002,040.001,915.002,025.003,667.9833,409
2024-09-062,005.002,030.001,939.001,973.003,573.7926,962
2024-09-052,065.002,065.001,974.002,005.003,631.7538,770
2024-09-042,110.002,145.002,000.002,040.003,695.1575,411
2024-09-032,210.002,240.002,175.002,190.003,966.8516,725
2024-09-022,210.002,250.002,155.002,230.004,039.3014,754
2024-08-302,190.002,220.002,165.002,200.003,984.9614,229
2024-08-292,240.002,240.002,185.002,210.004,003.0711,259
2024-08-282,270.002,295.002,200.002,260.004,093.6423,103
2024-08-272,295.002,325.002,250.002,305.004,175.1519,990
2024-08-262,305.002,320.002,265.002,315.004,193.2720,007
2024-08-232,300.002,335.002,290.002,310.004,184.2113,716
2024-08-222,340.002,400.002,290.002,340.004,238.5530,834
2024-08-212,345.002,400.002,320.002,360.004,274.7821,582
2024-08-202,290.002,370.002,290.002,370.004,292.8937,726
2024-08-192,270.002,320.002,265.002,280.004,129.8723,164
2024-08-162,325.002,345.002,245.002,315.004,193.2742,177
2024-08-142,155.002,380.002,155.002,315.004,193.27136,701
2024-08-132,155.002,190.002,130.002,140.003,876.2815,311
2024-08-122,145.002,205.002,145.002,175.003,939.6826,567
2024-08-092,015.002,210.002,015.002,140.003,876.2842,297
2024-08-082,020.002,070.001,991.002,040.003,695.1513,870
2024-08-072,085.002,110.002,050.002,050.003,713.2621,239
2024-08-061,897.002,105.001,897.002,080.003,767.6093,484
2024-08-052,225.002,225.001,850.001,934.003,503.14115,775
2024-08-022,400.002,400.002,240.002,245.004,066.4742,621
2024-08-012,320.002,425.002,320.002,400.004,347.2333,811
2024-07-312,310.002,335.002,275.002,310.004,184.2130,907
2024-07-302,365.002,465.002,285.002,310.004,184.2143,234
2024-07-292,310.002,345.002,295.002,345.004,247.6149,638
2024-07-262,310.002,335.002,250.002,310.004,184.2135,457
2024-07-252,300.002,360.002,215.002,310.004,184.2153,083
2024-07-242,375.002,385.002,270.002,290.004,147.9891,576
2024-07-232,435.002,465.002,345.002,395.004,338.1728,516
2024-07-222,510.002,530.002,370.002,435.004,410.6349,952
2024-07-192,490.002,505.002,465.002,470.004,474.0227,078
2024-07-182,545.002,545.002,475.002,490.004,510.2529,252
2024-07-172,605.002,645.002,555.002,555.004,627.9924,864
2024-07-162,570.002,645.002,545.002,620.004,745.7328,193
2024-07-152,580.002,605.002,535.002,595.004,700.4425,177
2024-07-122,590.002,590.002,530.002,580.004,673.2723,009
2024-07-112,530.002,630.002,530.002,590.004,691.3964,710
2024-07-102,555.002,595.002,500.002,530.004,582.7148,743
2024-07-092,600.002,640.002,550.002,550.004,618.9330,130
← NewerPage 9 of 21 · 1,208 trading daysOlder →

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.