See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 115610.KQ stock page

IMAGIS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-163,965.003,965.003,655.003,755.006,801.601,151,941
2023-10-134,165.004,345.003,900.004,045.007,326.891,389,316
2023-10-124,335.004,565.004,175.004,175.007,562.372,310,002
2023-10-114,360.004,530.004,265.004,385.007,942.752,032,122
2023-10-104,500.005,040.004,150.004,350.007,879.368,657,247
2023-10-063,705.004,855.003,700.004,725.008,558.6116,056,474
2023-10-054,120.004,500.003,650.003,735.006,765.388,521,508
2023-10-043,690.004,285.003,600.003,905.007,073.318,473,135
2023-09-273,710.004,045.003,695.003,710.006,720.093,648,980
2023-09-264,275.004,300.003,585.003,760.006,810.664,772,519
2023-09-253,265.004,225.003,120.004,190.007,589.5412,297,242
2023-09-222,910.003,440.002,815.003,250.005,886.872,691,226
2023-09-213,215.003,495.002,910.002,965.005,370.642,314,905
2023-09-203,030.003,295.002,980.003,285.005,950.271,054,936
2023-09-192,660.003,160.002,650.003,095.005,606.122,800,274
2023-09-182,655.002,685.002,585.002,620.004,745.7391,749
2023-09-152,575.002,695.002,575.002,690.004,872.5268,939
2023-09-142,555.002,595.002,490.002,585.004,682.3375,155
2023-09-132,580.002,580.002,520.002,560.004,637.0575,413
2023-09-122,610.002,655.002,570.002,580.004,673.2775,025
2023-09-112,615.002,630.002,555.002,595.004,700.44114,509
2023-09-082,615.002,645.002,565.002,605.004,718.56107,989
2023-09-072,660.002,660.002,585.002,600.004,709.50129,269
2023-09-062,805.002,840.002,650.002,665.004,827.24259,793
2023-09-052,785.002,855.002,725.002,755.004,990.26243,814
2023-09-042,680.002,900.002,680.002,775.005,026.49474,777
2023-09-012,650.002,715.002,620.002,670.004,836.29109,344
2023-08-312,670.002,690.002,605.002,650.004,800.07114,223
2023-08-302,660.002,720.002,615.002,670.004,836.29144,353
2023-08-292,530.002,620.002,505.002,620.004,745.73201,637
2023-08-282,535.002,580.002,515.002,530.004,582.7187,402
2023-08-252,615.002,615.002,530.002,535.004,591.76153,883
2023-08-242,570.002,665.002,565.002,650.004,800.07134,503
2023-08-232,645.002,645.002,540.002,545.004,609.88108,975
2023-08-222,555.002,650.002,540.002,610.004,727.61121,639
2023-08-212,640.002,655.002,515.002,555.004,627.99191,225
2023-08-182,575.002,710.002,560.002,640.004,781.95150,091
2023-08-172,660.002,715.002,615.002,630.004,763.84152,767
2023-08-162,735.002,810.002,660.002,720.004,926.86333,129
2023-08-142,930.002,970.002,815.002,875.005,207.62239,820
2023-08-112,930.003,115.002,900.002,940.005,325.36330,544
2023-08-103,090.003,090.002,930.002,940.005,325.36339,545
2023-08-093,170.003,195.002,985.003,110.005,633.29449,874
2023-08-083,110.003,310.002,980.003,150.005,705.74747,701
2023-08-073,120.003,420.003,000.003,100.005,615.171,095,857
2023-08-042,655.003,245.002,655.003,070.005,560.831,815,060
2023-08-032,940.002,960.002,640.002,650.004,800.07826,375
2023-08-023,200.003,245.002,990.002,995.005,424.98696,039
2023-08-012,820.003,210.002,760.003,205.005,805.361,623,472
2023-07-312,920.002,930.002,720.002,800.005,071.77422,523
2023-07-282,860.002,970.002,725.002,905.005,261.96393,502
2023-07-272,750.003,035.002,655.002,905.005,261.961,460,999
2023-07-262,495.002,910.002,420.002,810.005,089.882,840,839
2023-07-252,365.002,925.002,360.002,540.004,600.826,880,833
2023-07-242,340.002,350.002,195.002,250.004,075.53168,114
2023-07-212,375.002,415.002,340.002,340.004,238.55114,035
2023-07-202,425.002,435.002,380.002,400.004,347.2381,273
2023-07-192,490.002,515.002,400.002,420.004,383.46199,364
2023-07-182,705.002,780.002,465.002,490.004,510.25467,583
2023-07-172,720.002,770.002,600.002,705.004,899.69182,540
← NewerPage 13 of 21 · 1,215 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.