IMAGIS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 1,855.00 | 1,900.00 | 1,850.00 | 1,900.00 | 3,441.56 | 21,487 |
| 2023-01-17 | 1,920.00 | 1,925.00 | 1,845.00 | 1,855.00 | 3,360.05 | 25,401 |
| 2023-01-16 | 1,885.00 | 1,925.00 | 1,885.00 | 1,910.00 | 3,459.67 | 21,915 |
| 2023-01-13 | 1,885.00 | 1,945.00 | 1,845.00 | 1,885.00 | 3,414.39 | 47,696 |
| 2023-01-12 | 1,900.00 | 1,935.00 | 1,860.00 | 1,910.00 | 3,459.67 | 46,904 |
| 2023-01-11 | 1,920.00 | 1,935.00 | 1,890.00 | 1,900.00 | 3,441.56 | 28,078 |
| 2023-01-10 | 1,935.00 | 1,940.00 | 1,895.00 | 1,920.00 | 3,477.78 | 23,390 |
| 2023-01-09 | 1,895.00 | 1,940.00 | 1,890.00 | 1,935.00 | 3,504.95 | 32,296 |
| 2023-01-06 | 1,860.00 | 1,895.00 | 1,840.00 | 1,890.00 | 3,423.44 | 27,985 |
| 2023-01-05 | 1,855.00 | 1,875.00 | 1,820.00 | 1,860.00 | 3,369.10 | 20,359 |
| 2023-01-04 | 1,795.00 | 1,840.00 | 1,745.00 | 1,840.00 | 3,332.88 | 14,925 |
| 2023-01-03 | 1,715.00 | 1,820.00 | 1,625.00 | 1,800.00 | 3,260.42 | 56,835 |
| 2023-01-02 | 1,745.00 | 1,795.00 | 1,720.00 | 1,720.00 | 3,115.52 | 30,933 |
| 2022-12-29 | 1,795.00 | 1,805.00 | 1,730.00 | 1,780.00 | 3,224.20 | 30,446 |
| 2022-12-28 | 1,850.00 | 1,860.00 | 1,790.00 | 1,835.00 | 3,323.82 | 23,880 |
| 2022-12-27 | 1,740.00 | 1,850.00 | 1,725.00 | 1,840.00 | 3,332.88 | 33,859 |
| 2022-12-26 | 1,750.00 | 1,770.00 | 1,685.00 | 1,765.00 | 3,197.03 | 48,843 |
| 2022-12-23 | 1,855.00 | 1,870.00 | 1,755.00 | 1,770.00 | 3,206.08 | 43,428 |
| 2022-12-22 | 1,815.00 | 1,845.00 | 1,800.00 | 1,840.00 | 3,332.88 | 33,116 |
| 2022-12-21 | 1,850.00 | 1,850.00 | 1,805.00 | 1,815.00 | 3,287.59 | 22,089 |
| 2022-12-20 | 1,875.00 | 1,880.00 | 1,815.00 | 1,855.00 | 3,360.05 | 39,104 |
| 2022-12-19 | 1,900.00 | 1,900.00 | 1,845.00 | 1,890.00 | 3,423.44 | 42,250 |
| 2022-12-16 | 1,945.00 | 1,950.00 | 1,910.00 | 1,925.00 | 3,486.84 | 25,979 |
| 2022-12-15 | 1,965.00 | 2,010.00 | 1,940.00 | 1,970.00 | 3,568.35 | 74,022 |
| 2022-12-14 | 1,950.00 | 1,965.00 | 1,900.00 | 1,945.00 | 3,523.07 | 43,780 |
| 2022-12-13 | 1,920.00 | 1,990.00 | 1,885.00 | 1,950.00 | 3,532.12 | 78,151 |
| 2022-12-12 | 1,910.00 | 1,945.00 | 1,910.00 | 1,915.00 | 3,468.73 | 24,572 |
| 2022-12-09 | 1,850.00 | 1,900.00 | 1,815.00 | 1,895.00 | 3,432.50 | 36,646 |
| 2022-12-08 | 1,890.00 | 1,895.00 | 1,820.00 | 1,850.00 | 3,350.99 | 81,507 |
| 2022-12-07 | 1,880.00 | 1,905.00 | 1,865.00 | 1,905.00 | 3,450.61 | 48,630 |
| 2022-12-06 | 1,995.00 | 1,995.00 | 1,885.00 | 1,895.00 | 3,432.50 | 97,805 |
| 2022-12-05 | 2,000.00 | 2,045.00 | 1,955.00 | 1,995.00 | 3,613.64 | 107,393 |
| 2022-12-02 | 1,960.00 | 2,030.00 | 1,955.00 | 2,000.00 | 3,622.69 | 47,330 |
| 2022-12-01 | 1,955.00 | 2,040.00 | 1,955.00 | 1,955.00 | 3,541.18 | 60,095 |
| 2022-11-30 | 1,940.00 | 2,015.00 | 1,935.00 | 1,945.00 | 3,523.07 | 67,762 |
| 2022-11-29 | 1,885.00 | 1,945.00 | 1,880.00 | 1,940.00 | 3,514.01 | 38,270 |
| 2022-11-28 | 1,985.00 | 1,985.00 | 1,925.00 | 1,925.00 | 3,486.84 | 46,443 |
| 2022-11-25 | 2,015.00 | 2,035.00 | 1,985.00 | 1,985.00 | 3,595.52 | 35,362 |
| 2022-11-24 | 1,960.00 | 2,020.00 | 1,960.00 | 2,015.00 | 3,649.86 | 49,885 |
| 2022-11-23 | 1,905.00 | 1,960.00 | 1,900.00 | 1,940.00 | 3,514.01 | 34,638 |
| 2022-11-22 | 1,905.00 | 1,925.00 | 1,885.00 | 1,905.00 | 3,450.61 | 28,796 |
| 2022-11-21 | 1,990.00 | 2,000.00 | 1,920.00 | 1,925.00 | 3,486.84 | 55,001 |
| 2022-11-18 | 1,990.00 | 2,040.00 | 1,970.00 | 1,990.00 | 3,604.58 | 57,856 |
| 2022-11-17 | 2,060.00 | 2,060.00 | 1,975.00 | 1,990.00 | 3,604.58 | 55,516 |
| 2022-11-16 | 2,100.00 | 2,120.00 | 1,985.00 | 2,060.00 | 3,731.37 | 128,789 |
| 2022-11-15 | 2,140.00 | 2,155.00 | 2,105.00 | 2,120.00 | 3,840.05 | 71,200 |
| 2022-11-14 | 2,110.00 | 2,140.00 | 2,100.00 | 2,125.00 | 3,849.11 | 40,329 |
| 2022-11-11 | 2,095.00 | 2,125.00 | 2,075.00 | 2,110.00 | 3,821.94 | 66,236 |
| 2022-11-10 | 2,080.00 | 2,100.00 | 1,905.00 | 2,065.00 | 3,740.43 | 66,305 |
| 2022-11-09 | 2,135.00 | 2,170.00 | 2,030.00 | 2,085.00 | 3,776.66 | 188,253 |
| 2022-11-08 | 2,210.00 | 2,225.00 | 2,130.00 | 2,135.00 | 3,867.22 | 159,501 |
| 2022-11-07 | 2,185.00 | 2,200.00 | 2,155.00 | 2,200.00 | 3,984.96 | 48,742 |
| 2022-11-04 | 2,170.00 | 2,200.00 | 2,115.00 | 2,185.00 | 3,957.79 | 63,800 |
| 2022-11-03 | 2,125.00 | 2,200.00 | 2,120.00 | 2,190.00 | 3,966.85 | 53,565 |
| 2022-11-02 | 2,185.00 | 2,240.00 | 2,105.00 | 2,210.00 | 4,003.07 | 112,319 |
| 2022-11-01 | 2,125.00 | 2,210.00 | 2,125.00 | 2,185.00 | 3,957.79 | 94,956 |
| 2022-10-31 | 2,140.00 | 2,185.00 | 2,105.00 | 2,125.00 | 3,849.11 | 108,936 |
| 2022-10-28 | 2,200.00 | 2,205.00 | 2,090.00 | 2,095.00 | 3,794.77 | 110,553 |
| 2022-10-27 | 2,125.00 | 2,220.00 | 2,055.00 | 2,205.00 | 3,994.02 | 92,952 |
| 2022-10-26 | 2,145.00 | 2,200.00 | 2,055.00 | 2,125.00 | 3,849.11 | 131,351 |
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.