IMAGIS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,614.00 | 1,700.00 | 1,555.00 | 1,597.00 | 1,597.00 | 47,300 |
| 2026-10-20 | 1,630.00 | 1,750.00 | 1,614.00 | 1,614.00 | 1,614.00 | 99,365 |
| 2026-10-19 | 1,600.00 | 1,772.00 | 1,572.00 | 1,630.00 | 1,630.00 | 51,657 |
| 2026-10-16 | 1,507.00 | 1,612.00 | 1,507.00 | 1,565.00 | 1,565.00 | 23,389 |
| 2026-10-15 | 1,699.00 | 1,718.00 | 1,551.00 | 1,569.00 | 1,569.00 | 86,731 |
| 2026-10-14 | 1,670.00 | 1,740.00 | 1,668.00 | 1,728.00 | 1,728.00 | 20,949 |
| 2026-10-13 | 1,704.00 | 1,709.00 | 1,630.00 | 1,671.00 | 1,671.00 | 71,062 |
| 2026-10-12 | 1,822.00 | 1,822.00 | 1,690.00 | 1,705.00 | 1,705.00 | 77,320 |
| 2026-10-08 | 1,998.00 | 1,998.00 | 1,799.00 | 1,822.00 | 1,822.00 | 96,803 |
| 2026-10-07 | 1,929.00 | 2,095.00 | 1,862.00 | 1,923.00 | 1,923.00 | 294,202 |
| 2026-10-06 | 1,651.00 | 2,100.00 | 1,635.00 | 1,930.00 | 1,930.00 | 1,421,604 |
| 2026-10-02 | 1,608.00 | 1,698.00 | 1,608.00 | 1,651.00 | 1,651.00 | 56,791 |
| 2026-10-01 | 1,586.00 | 1,634.00 | 1,579.00 | 1,600.00 | 1,600.00 | 23,728 |
| 2026-09-30 | 1,623.00 | 1,628.00 | 1,579.00 | 1,586.00 | 1,586.00 | 28,689 |
| 2026-09-29 | 1,621.00 | 1,650.00 | 1,609.00 | 1,634.00 | 1,634.00 | 31,404 |
| 2026-09-28 | 1,567.00 | 1,662.00 | 1,560.00 | 1,643.00 | 1,643.00 | 35,985 |
| 2026-09-23 | 1,613.00 | 1,620.00 | 1,551.00 | 1,580.00 | 1,580.00 | 51,289 |
| 2026-09-22 | 1,660.00 | 1,660.00 | 1,590.00 | 1,613.00 | 1,613.00 | 25,226 |
| 2026-09-21 | 1,730.00 | 1,730.00 | 1,600.00 | 1,606.00 | 1,606.00 | 56,979 |
| 2026-09-18 | 1,695.00 | 1,745.00 | 1,641.00 | 1,657.00 | 1,657.00 | 64,540 |
| 2026-09-17 | 1,639.00 | 1,690.00 | 1,623.00 | 1,676.00 | 1,676.00 | 26,992 |
| 2026-09-16 | 1,630.00 | 1,723.00 | 1,619.00 | 1,631.00 | 1,631.00 | 70,449 |
| 2026-09-15 | 1,610.00 | 1,693.00 | 1,610.00 | 1,630.00 | 1,630.00 | 35,439 |
| 2026-09-14 | 1,653.00 | 1,674.00 | 1,600.00 | 1,600.00 | 1,600.00 | 55,295 |
| 2026-09-11 | 1,686.00 | 1,728.00 | 1,637.00 | 1,675.00 | 1,675.00 | 15,376 |
| 2026-09-10 | 1,648.00 | 1,719.00 | 1,640.00 | 1,686.00 | 1,686.00 | 78,787 |
| 2026-09-09 | 1,603.00 | 1,697.00 | 1,603.00 | 1,647.00 | 1,647.00 | 38,343 |
| 2026-09-08 | 1,630.00 | 1,680.00 | 1,603.00 | 1,603.00 | 1,603.00 | 35,929 |
| 2026-09-07 | 1,601.00 | 1,686.00 | 1,575.00 | 1,602.00 | 1,602.00 | 40,530 |
| 2026-09-04 | 1,601.00 | 1,631.00 | 1,500.00 | 1,601.00 | 1,601.00 | 47,435 |
| 2026-09-03 | 1,697.00 | 1,697.00 | 1,530.00 | 1,601.00 | 1,601.00 | 91,447 |
| 2026-09-02 | 1,555.00 | 1,697.00 | 1,555.00 | 1,697.00 | 1,697.00 | 124,505 |
| 2026-09-01 | 1,516.00 | 1,609.00 | 1,502.00 | 1,559.00 | 1,559.00 | 34,628 |
| 2026-08-31 | 1,537.00 | 1,608.00 | 1,453.00 | 1,493.00 | 1,493.00 | 62,199 |
| 2026-08-28 | 1,491.00 | 1,600.00 | 1,445.00 | 1,546.00 | 1,546.00 | 97,879 |
| 2026-08-27 | 1,428.00 | 1,473.00 | 1,387.00 | 1,468.00 | 1,468.00 | 30,575 |
| 2026-08-26 | 1,500.00 | 1,500.00 | 1,356.00 | 1,430.00 | 1,430.00 | 42,529 |
| 2026-08-25 | 1,400.00 | 1,454.00 | 1,331.00 | 1,428.00 | 1,428.00 | 21,643 |
| 2026-08-24 | 1,450.00 | 1,586.00 | 1,400.00 | 1,400.00 | 1,400.00 | 44,642 |
| 2026-08-21 | 1,523.00 | 1,562.00 | 1,400.00 | 1,445.00 | 1,445.00 | 46,930 |
| 2026-08-20 | 1,478.00 | 1,620.00 | 1,457.00 | 1,515.00 | 1,515.00 | 38,970 |
| 2026-08-19 | 1,477.00 | 1,508.00 | 1,460.00 | 1,468.00 | 1,468.00 | 30,376 |
| 2026-08-18 | 1,570.00 | 1,579.00 | 1,491.00 | 1,491.00 | 1,491.00 | 58,767 |
| 2026-08-14 | 1,639.00 | 1,639.00 | 1,515.00 | 1,570.00 | 1,570.00 | 62,132 |
| 2026-08-13 | 1,638.00 | 1,667.00 | 1,570.00 | 1,598.00 | 1,598.00 | 48,634 |
| 2026-08-12 | 1,650.00 | 1,657.00 | 1,594.00 | 1,609.00 | 1,609.00 | 106,752 |
| 2026-08-11 | 1,632.00 | 1,650.00 | 1,592.00 | 1,601.00 | 1,601.00 | 79,470 |
| 2026-08-10 | 1,653.00 | 1,671.00 | 1,601.00 | 1,646.00 | 1,646.00 | 83,962 |
| 2026-08-07 | 1,694.00 | 1,780.00 | 1,583.00 | 1,653.00 | 1,653.00 | 50,255 |
| 2026-08-06 | 1,798.00 | 1,798.00 | 1,602.00 | 1,631.00 | 1,631.00 | 131,031 |
| 2026-08-05 | 1,524.00 | 1,850.00 | 1,524.00 | 1,741.00 | 1,741.00 | 425,841 |
| 2026-08-04 | 1,460.00 | 1,566.00 | 1,460.00 | 1,522.00 | 1,522.00 | 41,801 |
| 2026-08-03 | 1,475.00 | 1,645.00 | 1,437.00 | 1,542.00 | 1,542.00 | 166,841 |
| 2026-07-31 | 1,400.00 | 1,499.00 | 1,400.00 | 1,476.00 | 1,476.00 | 43,447 |
| 2026-07-30 | 1,488.00 | 1,577.00 | 1,354.00 | 1,381.00 | 1,381.00 | 56,629 |
| 2026-07-29 | 1,529.00 | 1,607.00 | 1,406.00 | 1,438.00 | 1,438.00 | 154,514 |
| 2026-07-28 | 1,635.00 | 1,635.00 | 1,459.00 | 1,479.00 | 1,479.00 | 84,923 |
| 2026-07-27 | 1,741.00 | 1,830.00 | 1,582.00 | 1,641.00 | 1,641.00 | 198,305 |
| 2026-07-24 | 1,610.00 | 1,789.00 | 1,555.00 | 1,730.00 | 1,730.00 | 248,028 |
| 2026-07-23 | 1,624.00 | 1,785.00 | 1,532.00 | 1,610.00 | 1,610.00 | 421,398 |
Page 1 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.