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
2022-10-252,170.002,215.002,100.002,145.003,885.34114,690
2022-10-242,120.002,195.002,120.002,150.003,894.39161,969
2022-10-212,355.002,355.002,095.002,110.003,821.94414,297
2022-10-202,320.002,385.002,280.002,385.004,320.06295,068
2022-10-192,535.002,620.002,340.002,380.004,311.001,458,474
2022-10-181,895.002,435.001,895.002,435.004,410.631,143,373
2022-10-171,865.001,895.001,840.001,875.003,396.2734,153
2022-10-141,745.001,870.001,745.001,870.003,387.2246,883
2022-10-131,820.001,825.001,725.001,740.003,151.7437,310
2022-10-121,815.001,865.001,745.001,860.003,369.1094,818
2022-10-112,030.002,030.001,850.001,865.003,378.1674,517
2022-10-072,100.002,130.002,050.002,050.003,713.2632,384
2022-10-062,080.002,145.002,060.002,100.003,803.8331,350
2022-10-052,100.002,140.002,030.002,060.003,731.3760,901
2022-10-041,960.002,070.001,960.002,060.003,731.3743,830
2022-09-301,980.001,980.001,895.001,955.003,541.1863,804
2022-09-292,065.002,120.001,995.002,000.003,622.6931,435
2022-09-281,990.002,100.001,970.002,005.003,631.7575,453
2022-09-271,990.002,025.001,905.001,965.003,559.3083,383
2022-09-262,050.002,080.001,960.001,990.003,604.5857,377
2022-09-232,220.002,220.002,115.002,140.003,876.2848,606
2022-09-222,225.002,240.002,110.002,225.004,030.2586,007
2022-09-212,280.002,295.002,210.002,260.004,093.6443,432
2022-09-202,270.002,320.002,240.002,280.004,129.8755,609
2022-09-192,365.002,380.002,245.002,270.004,111.7670,612
2022-09-162,505.002,505.002,380.002,400.004,347.2362,507
2022-09-152,550.002,605.002,480.002,530.004,582.7163,904
2022-09-142,485.002,575.002,385.002,555.004,627.9999,255
2022-09-132,380.002,615.002,380.002,505.004,537.42270,015
2022-09-082,350.002,400.002,245.002,355.004,265.7294,419
2022-09-072,450.002,480.002,320.002,350.004,256.66104,362
2022-09-062,455.002,490.002,420.002,440.004,419.6895,537
2022-09-052,580.002,580.002,470.002,480.004,492.1497,134
2022-09-022,570.002,695.002,550.002,580.004,673.27136,983
2022-09-012,765.002,765.002,565.002,570.004,655.16216,731
2022-08-312,750.002,810.002,705.002,785.005,044.60190,954
2022-08-302,610.002,840.002,540.002,725.004,935.92314,628
2022-08-292,670.002,680.002,545.002,635.004,772.9079,444
2022-08-262,655.002,740.002,650.002,700.004,890.6347,760
2022-08-252,560.002,645.002,545.002,645.004,791.0141,125
2022-08-242,570.002,595.002,535.002,545.004,609.8852,198
2022-08-232,670.002,690.002,570.002,615.004,736.6774,098
2022-08-222,600.002,750.002,590.002,700.004,890.6381,423
2022-08-192,725.002,750.002,655.002,675.004,845.3572,025
2022-08-182,570.002,790.002,495.002,740.004,963.09192,817
2022-08-172,660.002,665.002,395.002,640.004,781.95184,461
2022-08-162,700.002,765.002,625.002,675.004,845.3584,195
2022-08-122,620.002,790.002,620.002,700.004,890.63111,131
2022-08-112,550.002,630.002,545.002,610.004,727.6147,356
2022-08-102,600.002,605.002,500.002,565.004,646.1054,153
2022-08-092,765.002,795.002,535.002,590.004,691.39114,111
2022-08-082,705.002,785.002,660.002,770.005,017.4389,605
2022-08-052,650.002,720.002,625.002,690.004,872.5244,868
2022-08-042,610.002,740.002,605.002,625.004,754.7865,960
2022-08-032,595.002,645.002,450.002,610.004,727.6138,402
2022-08-022,710.002,710.002,590.002,590.004,691.3951,208
2022-08-012,655.002,750.002,635.002,710.004,908.7584,109
2022-07-292,630.002,645.002,605.002,630.004,763.8435,199
2022-07-282,595.002,695.002,585.002,605.004,718.5641,858
2022-07-272,600.002,615.002,530.002,575.004,664.2225,682
← NewerPage 17 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.