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
2023-04-172,840.003,185.002,805.003,150.005,705.741,478,633
2023-04-143,000.003,025.002,820.002,880.005,216.68653,316
2023-04-132,600.003,450.002,585.003,000.005,434.045,828,765
2023-04-122,350.002,750.002,345.002,655.004,809.121,100,522
2023-04-112,325.002,340.002,235.002,340.004,238.55116,151
2023-04-102,270.002,385.002,265.002,325.004,211.38150,862
2023-04-072,265.002,295.002,195.002,270.004,111.7697,908
2023-04-062,285.002,300.002,110.002,285.004,138.9399,911
2023-04-052,305.002,335.002,285.002,335.004,229.4994,330
2023-04-042,235.002,305.002,215.002,305.004,175.15145,794
2023-04-032,255.002,285.002,205.002,215.004,012.1399,197
2023-03-312,220.002,330.002,180.002,255.004,084.59103,421
2023-03-302,200.002,240.002,160.002,205.003,994.0281,809
2023-03-292,150.002,215.002,100.002,200.003,984.96131,204
2023-03-282,105.002,195.002,105.002,140.003,876.2882,731
2023-03-272,110.002,165.002,065.002,140.003,876.2891,977
2023-03-241,894.002,115.001,887.002,110.003,821.94256,668
2023-03-231,989.001,989.001,895.001,900.003,441.5639,160
2023-03-222,005.002,030.001,951.002,010.003,640.8125,169
2023-03-212,005.002,020.001,990.002,005.003,631.7518,512
2023-03-201,946.002,040.001,927.002,005.003,631.7552,522
2023-03-171,880.001,970.001,880.001,946.003,524.8823,944
2023-03-161,850.001,908.001,839.001,876.003,398.0931,495
2023-03-151,820.001,851.001,802.001,850.003,350.9930,482
2023-03-141,886.001,886.001,820.001,820.003,296.6530,621
2023-03-131,932.001,932.001,857.001,915.003,468.7342,587
2023-03-101,975.002,010.001,931.001,952.003,535.7547,025
2023-03-092,015.002,070.001,975.001,975.003,577.4155,001
2023-03-082,075.002,075.001,998.002,015.003,649.8635,459
2023-03-072,120.002,230.002,030.002,095.003,794.77104,305
2023-03-062,100.002,180.002,055.002,135.003,867.2253,828
2023-03-032,120.002,140.002,065.002,100.003,803.8335,010
2023-03-022,090.002,150.002,070.002,100.003,803.8389,131
2023-02-281,974.002,085.001,973.002,080.003,767.6077,721
2023-02-271,974.001,975.001,925.001,974.003,575.6031,043
2023-02-242,000.002,030.001,960.001,975.003,577.4164,744
2023-02-231,999.002,015.001,958.002,000.003,622.6941,021
2023-02-222,095.002,110.001,990.002,020.003,658.9259,772
2023-02-212,065.002,230.002,040.002,095.003,794.77251,576
2023-02-202,015.002,075.001,987.002,055.003,722.3269,746
2023-02-172,010.002,020.001,991.002,015.003,649.8630,950
2023-02-161,969.002,045.001,940.002,010.003,640.8149,866
2023-02-152,000.002,020.001,968.001,989.003,602.7739,218
2023-02-141,950.002,030.001,950.001,991.003,606.3933,210
2023-02-131,958.001,969.001,898.001,953.003,537.5645,959
2023-02-102,010.002,010.001,954.001,977.003,581.0322,263
2023-02-092,020.002,025.001,991.002,005.003,631.7527,385
2023-02-082,005.002,020.001,995.002,020.003,658.9242,797
2023-02-071,984.002,030.001,984.002,005.003,631.7527,699
2023-02-061,987.002,040.001,984.001,984.003,593.7167,650
2023-02-031,990.001,998.001,967.001,984.003,593.7117,909
2023-02-021,975.002,000.001,960.001,990.003,604.5837,717
2023-02-012,000.002,020.001,935.001,975.003,577.4135,232
2023-01-311,940.002,000.001,928.002,000.003,622.6926,066
2023-01-301,941.001,953.001,890.001,940.003,514.0143,281
2023-01-271,884.001,945.001,872.001,940.003,514.0172,146
2023-01-261,880.001,886.001,867.001,880.003,405.3323,024
2023-01-251,880.001,893.001,861.001,880.003,405.3351,885
2023-01-201,870.001,880.001,835.001,880.003,405.3322,850
2023-01-191,900.001,900.001,845.001,865.003,378.1624,330
← NewerPage 15 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.