IMAGIS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 3,560.00 | 3,670.00 | 3,490.00 | 3,560.00 | 6,448.39 | 105,971 |
| 2024-04-05 | 3,665.00 | 3,675.00 | 3,550.00 | 3,560.00 | 6,448.39 | 106,338 |
| 2024-04-04 | 3,710.00 | 3,750.00 | 3,660.00 | 3,675.00 | 6,656.70 | 75,406 |
| 2024-04-03 | 3,835.00 | 3,860.00 | 3,640.00 | 3,695.00 | 6,692.92 | 152,515 |
| 2024-04-02 | 3,990.00 | 4,030.00 | 3,890.00 | 3,900.00 | 7,064.25 | 113,084 |
| 2024-04-01 | 3,965.00 | 4,135.00 | 3,895.00 | 3,980.00 | 7,209.16 | 242,354 |
| 2024-03-29 | 4,020.00 | 4,075.00 | 3,905.00 | 3,945.00 | 7,145.76 | 85,582 |
| 2024-03-28 | 3,890.00 | 4,075.00 | 3,835.00 | 4,020.00 | 7,281.61 | 169,408 |
| 2024-03-27 | 3,955.00 | 3,960.00 | 3,830.00 | 3,835.00 | 6,946.51 | 162,043 |
| 2024-03-26 | 4,035.00 | 4,055.00 | 3,930.00 | 3,950.00 | 7,154.82 | 168,337 |
| 2024-03-25 | 4,340.00 | 4,340.00 | 4,035.00 | 4,035.00 | 7,308.78 | 220,368 |
| 2024-03-22 | 4,020.00 | 4,325.00 | 3,970.00 | 4,215.00 | 7,634.82 | 452,845 |
| 2024-03-21 | 3,940.00 | 4,060.00 | 3,940.00 | 4,000.00 | 7,245.38 | 131,478 |
| 2024-03-20 | 4,000.00 | 4,065.00 | 3,895.00 | 3,925.00 | 7,109.53 | 177,474 |
| 2024-03-19 | 4,100.00 | 4,120.00 | 3,990.00 | 4,035.00 | 7,308.78 | 131,808 |
| 2024-03-18 | 4,140.00 | 4,170.00 | 4,055.00 | 4,105.00 | 7,435.58 | 117,593 |
| 2024-03-15 | 4,130.00 | 4,150.00 | 3,970.00 | 4,085.00 | 7,399.35 | 157,905 |
| 2024-03-14 | 4,030.00 | 4,140.00 | 3,875.00 | 4,120.00 | 7,462.75 | 311,728 |
| 2024-03-13 | 4,270.00 | 4,270.00 | 4,025.00 | 4,045.00 | 7,326.89 | 335,839 |
| 2024-03-12 | 4,175.00 | 4,355.00 | 4,160.00 | 4,215.00 | 7,634.82 | 380,797 |
| 2024-03-11 | 4,225.00 | 4,225.00 | 4,030.00 | 4,105.00 | 7,435.58 | 282,536 |
| 2024-03-08 | 4,350.00 | 4,460.00 | 4,110.00 | 4,215.00 | 7,634.82 | 366,362 |
| 2024-03-07 | 4,545.00 | 4,610.00 | 4,280.00 | 4,300.00 | 7,788.79 | 394,262 |
| 2024-03-06 | 4,645.00 | 4,715.00 | 4,460.00 | 4,545.00 | 8,232.57 | 341,196 |
| 2024-03-05 | 4,805.00 | 4,875.00 | 4,625.00 | 4,780.00 | 8,658.23 | 298,588 |
| 2024-03-04 | 4,675.00 | 4,945.00 | 4,620.00 | 4,875.00 | 8,830.31 | 479,415 |
| 2024-02-29 | 4,570.00 | 4,795.00 | 4,510.00 | 4,595.00 | 8,323.14 | 254,590 |
| 2024-02-28 | 4,805.00 | 4,880.00 | 4,645.00 | 4,675.00 | 8,468.04 | 390,584 |
| 2024-02-27 | 4,840.00 | 5,710.00 | 4,730.00 | 4,880.00 | 8,839.37 | 3,514,124 |
| 2024-02-26 | 4,500.00 | 4,860.00 | 4,490.00 | 4,830.00 | 8,748.80 | 846,309 |
| 2024-02-23 | 4,635.00 | 4,670.00 | 4,410.00 | 4,450.00 | 8,060.49 | 229,552 |
| 2024-02-22 | 4,745.00 | 4,760.00 | 4,540.00 | 4,575.00 | 8,286.91 | 370,641 |
| 2024-02-21 | 4,395.00 | 4,760.00 | 4,295.00 | 4,690.00 | 8,495.21 | 609,321 |
| 2024-02-20 | 4,605.00 | 4,615.00 | 4,380.00 | 4,440.00 | 8,042.38 | 322,326 |
| 2024-02-19 | 4,680.00 | 4,715.00 | 4,530.00 | 4,590.00 | 8,314.08 | 351,482 |
| 2024-02-16 | 5,130.00 | 5,140.00 | 4,620.00 | 4,770.00 | 8,640.12 | 556,761 |
| 2024-02-15 | 4,950.00 | 5,440.00 | 4,730.00 | 5,040.00 | 9,129.18 | 1,605,419 |
| 2024-02-14 | 4,720.00 | 5,190.00 | 4,710.00 | 4,800.00 | 8,694.46 | 658,268 |
| 2024-02-13 | 4,710.00 | 5,310.00 | 4,600.00 | 4,965.00 | 8,993.33 | 859,059 |
| 2024-02-08 | 4,100.00 | 4,990.00 | 4,040.00 | 4,610.00 | 8,350.31 | 1,466,396 |
| 2024-02-07 | 4,110.00 | 4,140.00 | 3,865.00 | 4,040.00 | 7,317.84 | 308,653 |
| 2024-02-06 | 4,265.00 | 4,280.00 | 3,935.00 | 4,060.00 | 7,354.07 | 516,476 |
| 2024-02-05 | 4,725.00 | 4,725.00 | 4,050.00 | 4,245.00 | 7,689.16 | 753,376 |
| 2024-02-02 | 4,645.00 | 4,850.00 | 4,530.00 | 4,725.00 | 8,558.61 | 350,828 |
| 2024-02-01 | 4,610.00 | 5,170.00 | 4,455.00 | 4,580.00 | 8,295.96 | 1,020,012 |
| 2024-01-31 | 5,110.00 | 5,340.00 | 4,635.00 | 4,695.00 | 8,504.27 | 758,637 |
| 2024-01-30 | 5,330.00 | 5,510.00 | 4,950.00 | 5,150.00 | 9,328.43 | 950,069 |
| 2024-01-29 | 5,840.00 | 5,920.00 | 5,410.00 | 5,420.00 | 9,817.50 | 1,343,075 |
| 2024-01-26 | 5,750.00 | 6,100.00 | 5,320.00 | 6,080.00 | 11,012.98 | 3,892,758 |
| 2024-01-25 | 5,350.00 | 5,880.00 | 5,210.00 | 5,480.00 | 9,926.18 | 3,549,530 |
| 2024-01-24 | 5,490.00 | 5,920.00 | 5,200.00 | 5,480.00 | 9,926.18 | 7,181,571 |
| 2024-01-23 | 4,200.00 | 5,310.00 | 4,105.00 | 5,310.00 | 9,618.25 | 6,487,314 |
| 2024-01-22 | 3,740.00 | 4,085.00 | 3,720.00 | 4,085.00 | 7,399.35 | 1,082,671 |
| 2024-01-19 | 3,510.00 | 3,745.00 | 3,510.00 | 3,670.00 | 6,647.64 | 374,189 |
| 2024-01-18 | 3,370.00 | 3,520.00 | 3,335.00 | 3,475.00 | 6,294.43 | 184,706 |
| 2024-01-17 | 3,490.00 | 3,550.00 | 3,350.00 | 3,405.00 | 6,167.63 | 268,645 |
| 2024-01-16 | 3,755.00 | 3,845.00 | 3,420.00 | 3,490.00 | 6,321.60 | 675,569 |
| 2024-01-15 | 3,850.00 | 3,965.00 | 3,655.00 | 3,845.00 | 6,964.63 | 320,413 |
| 2024-01-12 | 3,800.00 | 3,960.00 | 3,785.00 | 3,850.00 | 6,973.68 | 343,500 |
| 2024-01-11 | 4,105.00 | 4,110.00 | 3,850.00 | 3,850.00 | 6,973.68 | 533,853 |
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.