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
2023-07-142,640.003,030.002,585.002,720.004,926.861,505,702
2023-07-132,570.002,700.002,570.002,640.004,781.95195,033
2023-07-122,505.002,605.002,505.002,535.004,591.76209,095
2023-07-112,410.002,530.002,410.002,465.004,464.97204,929
2023-07-102,650.002,700.002,400.002,425.004,392.51518,693
2023-07-072,570.002,720.002,535.002,700.004,890.63360,469
2023-07-062,670.002,730.002,500.002,605.004,718.56657,074
2023-07-053,550.003,590.002,615.002,705.004,899.693,382,714
2023-07-043,165.003,825.003,165.003,550.006,430.282,743,794
2023-07-033,000.003,205.002,995.003,160.005,723.85348,596
2023-06-302,950.003,040.002,880.002,975.005,388.75104,462
2023-06-292,995.002,995.002,850.002,975.005,388.75110,110
2023-06-282,950.003,000.002,890.002,985.005,406.87142,625
2023-06-272,910.003,145.002,820.002,940.005,325.36502,023
2023-06-262,920.002,925.002,800.002,900.005,252.90163,923
2023-06-232,815.003,080.002,815.002,950.005,343.47555,235
2023-06-222,685.002,970.002,680.002,815.005,098.94576,938
2023-06-212,795.002,825.002,655.002,725.004,935.92234,734
2023-06-202,640.003,400.002,625.002,805.005,080.832,222,915
2023-06-192,670.002,725.002,610.002,640.004,781.9572,080
2023-06-162,690.002,725.002,590.002,630.004,763.8461,829
2023-06-152,630.002,720.002,625.002,670.004,836.2957,324
2023-06-142,645.002,720.002,590.002,690.004,872.5272,168
2023-06-132,660.002,735.002,620.002,620.004,745.7331,800
2023-06-122,760.002,760.002,600.002,660.004,818.18109,827
2023-06-092,725.002,790.002,700.002,760.004,999.3242,140
2023-06-082,810.002,835.002,720.002,725.004,935.9264,360
2023-06-072,800.002,845.002,760.002,840.005,144.2257,121
2023-06-052,795.002,825.002,720.002,800.005,071.7764,462
2023-06-022,730.002,845.002,700.002,795.005,062.71127,431
2023-06-012,855.002,880.002,720.002,785.005,044.60139,848
2023-05-312,925.002,940.002,775.002,920.005,289.13163,260
2023-05-303,190.003,215.002,880.002,950.005,343.47385,488
2023-05-262,710.003,225.002,710.003,200.005,796.311,999,234
2023-05-252,695.002,760.002,650.002,700.004,890.6362,343
2023-05-242,875.002,875.002,700.002,710.004,908.75116,489
2023-05-232,790.002,900.002,650.002,900.005,252.90160,449
2023-05-222,880.002,920.002,725.002,795.005,062.71115,155
2023-05-192,730.002,880.002,680.002,880.005,216.68205,221
2023-05-182,535.002,740.002,535.002,730.004,944.97202,008
2023-05-172,395.002,540.002,360.002,530.004,582.7182,873
2023-05-162,490.002,510.002,380.002,400.004,347.2354,508
2023-05-152,370.002,515.002,355.002,515.004,555.5457,951
2023-05-122,495.002,495.002,310.002,370.004,292.89113,880
2023-05-112,510.002,555.002,475.002,495.004,519.3139,920
2023-05-102,510.002,570.002,480.002,520.004,564.5942,767
2023-05-092,635.002,635.002,510.002,510.004,546.4856,384
2023-05-082,535.002,640.002,500.002,635.004,772.9072,659
2023-05-042,555.002,555.002,490.002,540.004,600.8228,952
2023-05-032,570.002,605.002,490.002,580.004,673.2771,991
2023-05-022,430.002,600.002,425.002,600.004,709.50125,064
2023-04-282,485.002,520.002,310.002,415.004,374.40165,126
2023-04-272,500.002,510.002,430.002,485.004,501.1951,505
2023-04-262,605.002,605.002,460.002,500.004,528.3788,619
2023-04-252,580.002,705.002,490.002,620.004,745.73169,198
2023-04-242,695.002,730.002,575.002,600.004,709.50123,951
2023-04-212,695.002,835.002,620.002,695.004,881.58239,080
2023-04-203,035.003,050.002,770.002,835.005,135.17404,488
2023-04-193,050.003,080.002,930.003,065.005,551.78276,648
2023-04-183,050.003,180.002,985.003,080.005,578.95426,202
← NewerPage 14 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.