IMAGIS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 4,070.00 | 4,415.00 | 4,000.00 | 4,095.00 | 7,417.46 | 1,256,409 |
| 2024-01-09 | 4,100.00 | 4,230.00 | 3,960.00 | 4,070.00 | 7,372.18 | 550,180 |
| 2024-01-08 | 3,940.00 | 4,255.00 | 3,925.00 | 4,085.00 | 7,399.35 | 886,757 |
| 2024-01-05 | 3,690.00 | 3,955.00 | 3,685.00 | 3,895.00 | 7,055.19 | 509,815 |
| 2024-01-04 | 4,000.00 | 4,040.00 | 3,680.00 | 3,680.00 | 6,665.75 | 711,650 |
| 2024-01-03 | 3,900.00 | 4,080.00 | 3,860.00 | 4,070.00 | 7,372.18 | 391,745 |
| 2024-01-02 | 4,015.00 | 4,155.00 | 3,970.00 | 4,060.00 | 7,354.07 | 519,921 |
| 2023-12-28 | 3,905.00 | 4,165.00 | 3,805.00 | 4,070.00 | 7,372.18 | 924,189 |
| 2023-12-27 | 4,100.00 | 4,650.00 | 3,895.00 | 3,980.00 | 7,209.16 | 4,679,101 |
| 2023-12-26 | 3,885.00 | 4,060.00 | 3,720.00 | 3,835.00 | 6,946.51 | 1,287,215 |
| 2023-12-22 | 3,850.00 | 4,300.00 | 3,710.00 | 3,895.00 | 7,055.19 | 4,167,940 |
| 2023-12-21 | 3,515.00 | 4,300.00 | 3,490.00 | 3,675.00 | 6,656.70 | 5,669,165 |
| 2023-12-20 | 3,515.00 | 3,670.00 | 3,415.00 | 3,625.00 | 6,566.13 | 785,955 |
| 2023-12-19 | 3,330.00 | 3,800.00 | 3,315.00 | 3,560.00 | 6,448.39 | 2,768,508 |
| 2023-12-18 | 3,205.00 | 3,320.00 | 3,165.00 | 3,275.00 | 5,932.16 | 186,584 |
| 2023-12-15 | 3,385.00 | 3,400.00 | 3,155.00 | 3,230.00 | 5,850.65 | 541,177 |
| 2023-12-14 | 3,550.00 | 3,575.00 | 3,295.00 | 3,395.00 | 6,149.52 | 436,379 |
| 2023-12-13 | 3,555.00 | 3,555.00 | 3,395.00 | 3,455.00 | 6,258.20 | 564,631 |
| 2023-12-12 | 3,355.00 | 3,770.00 | 3,355.00 | 3,610.00 | 6,538.96 | 2,661,457 |
| 2023-12-11 | 3,290.00 | 3,460.00 | 3,245.00 | 3,290.00 | 5,959.33 | 547,075 |
| 2023-12-08 | 3,065.00 | 3,285.00 | 3,030.00 | 3,285.00 | 5,950.27 | 530,884 |
| 2023-12-07 | 3,195.00 | 3,195.00 | 3,015.00 | 3,030.00 | 5,488.38 | 405,693 |
| 2023-12-06 | 3,245.00 | 3,290.00 | 3,170.00 | 3,235.00 | 5,859.70 | 322,768 |
| 2023-12-05 | 3,275.00 | 3,420.00 | 3,215.00 | 3,245.00 | 5,877.82 | 338,294 |
| 2023-12-04 | 3,390.00 | 3,435.00 | 3,240.00 | 3,325.00 | 6,022.73 | 490,309 |
| 2023-12-01 | 3,460.00 | 3,550.00 | 3,360.00 | 3,455.00 | 6,258.20 | 538,364 |
| 2023-11-30 | 3,585.00 | 3,675.00 | 3,460.00 | 3,495.00 | 6,330.65 | 752,334 |
| 2023-11-29 | 3,455.00 | 4,050.00 | 3,455.00 | 3,620.00 | 6,557.07 | 5,172,191 |
| 2023-11-28 | 3,440.00 | 3,520.00 | 3,310.00 | 3,425.00 | 6,203.86 | 1,383,497 |
| 2023-11-27 | 2,855.00 | 3,600.00 | 2,830.00 | 3,500.00 | 6,339.71 | 6,804,078 |
| 2023-11-24 | 2,760.00 | 2,855.00 | 2,745.00 | 2,780.00 | 5,035.54 | 80,561 |
| 2023-11-23 | 2,840.00 | 2,845.00 | 2,755.00 | 2,780.00 | 5,035.54 | 148,403 |
| 2023-11-22 | 2,845.00 | 2,865.00 | 2,795.00 | 2,840.00 | 5,144.22 | 104,760 |
| 2023-11-21 | 2,905.00 | 2,955.00 | 2,825.00 | 2,850.00 | 5,162.34 | 145,993 |
| 2023-11-20 | 2,905.00 | 2,960.00 | 2,860.00 | 2,915.00 | 5,280.07 | 139,863 |
| 2023-11-17 | 2,970.00 | 2,970.00 | 2,855.00 | 2,890.00 | 5,234.79 | 210,325 |
| 2023-11-16 | 2,845.00 | 2,980.00 | 2,780.00 | 2,950.00 | 5,343.47 | 311,938 |
| 2023-11-15 | 2,830.00 | 2,900.00 | 2,760.00 | 2,845.00 | 5,153.28 | 197,839 |
| 2023-11-14 | 2,655.00 | 2,815.00 | 2,655.00 | 2,790.00 | 5,053.66 | 136,334 |
| 2023-11-13 | 2,690.00 | 2,750.00 | 2,625.00 | 2,655.00 | 4,809.12 | 120,290 |
| 2023-11-10 | 2,730.00 | 2,760.00 | 2,665.00 | 2,700.00 | 4,890.63 | 164,813 |
| 2023-11-09 | 2,830.00 | 2,860.00 | 2,705.00 | 2,780.00 | 5,035.54 | 104,535 |
| 2023-11-08 | 2,910.00 | 2,970.00 | 2,830.00 | 2,830.00 | 5,126.11 | 182,656 |
| 2023-11-07 | 2,935.00 | 2,950.00 | 2,790.00 | 2,910.00 | 5,271.02 | 206,284 |
| 2023-11-06 | 2,950.00 | 2,960.00 | 2,830.00 | 2,955.00 | 5,352.53 | 323,211 |
| 2023-11-03 | 2,865.00 | 2,935.00 | 2,800.00 | 2,915.00 | 5,280.07 | 350,965 |
| 2023-11-02 | 2,725.00 | 2,850.00 | 2,705.00 | 2,840.00 | 5,144.22 | 317,565 |
| 2023-11-01 | 2,670.00 | 2,785.00 | 2,625.00 | 2,655.00 | 4,809.12 | 277,405 |
| 2023-10-31 | 2,860.00 | 2,875.00 | 2,650.00 | 2,680.00 | 4,854.41 | 399,892 |
| 2023-10-30 | 2,730.00 | 3,100.00 | 2,715.00 | 2,840.00 | 5,144.22 | 1,636,359 |
| 2023-10-27 | 2,825.00 | 2,860.00 | 2,715.00 | 2,765.00 | 5,008.37 | 282,597 |
| 2023-10-26 | 2,875.00 | 2,940.00 | 2,770.00 | 2,820.00 | 5,108.00 | 320,077 |
| 2023-10-25 | 3,100.00 | 3,175.00 | 2,945.00 | 3,000.00 | 5,434.04 | 391,269 |
| 2023-10-24 | 3,075.00 | 3,165.00 | 2,925.00 | 3,110.00 | 5,633.29 | 614,996 |
| 2023-10-23 | 3,045.00 | 3,175.00 | 3,015.00 | 3,045.00 | 5,515.55 | 450,464 |
| 2023-10-20 | 3,305.00 | 3,320.00 | 3,050.00 | 3,075.00 | 5,569.89 | 846,888 |
| 2023-10-19 | 3,495.00 | 3,580.00 | 3,265.00 | 3,305.00 | 5,986.50 | 693,915 |
| 2023-10-18 | 3,690.00 | 3,870.00 | 3,470.00 | 3,480.00 | 6,303.48 | 1,086,487 |
| 2023-10-17 | 3,795.00 | 3,915.00 | 3,660.00 | 3,730.00 | 6,756.32 | 1,030,732 |
| 2023-10-16 | 3,965.00 | 3,965.00 | 3,655.00 | 3,755.00 | 6,801.60 | 1,151,941 |
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.