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
2022-07-262,600.002,635.002,590.002,595.004,700.4433,509
2022-07-252,550.002,600.002,500.002,600.004,709.5038,652
2022-07-222,590.002,615.002,565.002,575.004,664.2224,647
2022-07-212,535.002,645.002,535.002,575.004,664.2245,133
2022-07-202,565.002,610.002,525.002,530.004,582.7151,648
2022-07-192,545.002,555.002,505.002,550.004,618.9325,405
2022-07-182,500.002,555.002,495.002,545.004,609.8825,968
2022-07-152,460.002,500.002,385.002,500.004,528.3732,666
2022-07-142,465.002,540.002,420.002,460.004,455.9144,084
2022-07-132,470.002,510.002,430.002,450.004,437.8030,449
2022-07-122,630.002,640.002,450.002,495.004,519.3182,162
2022-07-112,570.002,645.002,565.002,630.004,763.8445,779
2022-07-082,545.002,630.002,520.002,565.004,646.1060,514
2022-07-072,390.002,545.002,390.002,510.004,546.4857,087
2022-07-062,420.002,490.002,380.002,385.004,320.0653,586
2022-07-052,250.002,370.002,245.002,370.004,292.8947,157
2022-07-042,430.002,510.002,220.002,250.004,075.5382,109
2022-07-012,360.002,570.002,360.002,430.004,401.5780,085
2022-06-302,600.002,600.002,360.002,360.004,274.7859,476
2022-06-292,400.002,520.002,390.002,420.004,383.4635,443
2022-06-282,355.002,495.002,355.002,400.004,347.2371,543
2022-06-272,225.002,345.002,220.002,335.004,229.4961,418
2022-06-242,025.002,220.001,995.002,170.003,930.6258,990
2022-06-232,065.002,110.001,935.002,025.003,667.9885,138
2022-06-222,250.002,290.002,030.002,085.003,776.6670,625
2022-06-212,230.002,285.002,110.002,230.004,039.3041,811
2022-06-202,415.002,415.002,160.002,230.004,039.30110,487
2022-06-172,450.002,475.002,320.002,420.004,383.4678,632
2022-06-162,500.002,610.002,490.002,490.004,510.2561,746
2022-06-152,600.002,600.002,350.002,500.004,528.37190,382
2022-06-142,480.002,620.002,450.002,600.004,709.50125,087
2022-06-132,830.002,830.002,615.002,635.004,772.90143,239
2022-06-102,895.002,900.002,780.002,870.005,198.5684,670
2022-06-092,810.002,920.002,735.002,895.005,243.85132,697
2022-06-082,885.002,950.002,805.002,805.005,080.83121,104
2022-06-072,805.002,915.002,770.002,885.005,225.73158,929
2022-06-032,920.002,920.002,805.002,805.005,080.83119,847
2022-06-022,885.002,960.002,800.002,920.005,289.13295,494
2022-05-312,690.002,950.002,665.002,915.005,280.07690,575
2022-05-302,675.002,700.002,560.002,650.004,800.0786,133
2022-05-272,700.002,715.002,625.002,670.004,836.2968,876
2022-05-262,640.002,690.002,620.002,685.004,863.4653,068
2022-05-252,710.002,730.002,620.002,620.004,745.73100,109
2022-05-242,715.002,765.002,600.002,710.004,908.75165,863
2022-05-232,775.002,990.002,685.002,710.004,908.75351,408
2022-05-202,685.002,830.002,685.002,775.005,026.49153,112
2022-05-192,840.002,845.002,580.002,685.004,863.46263,416
2022-05-182,730.002,980.002,725.002,860.005,180.45854,835
2022-05-172,720.002,755.002,625.002,680.004,854.41149,231
2022-05-162,550.002,695.002,550.002,695.004,881.58189,628
2022-05-132,575.002,660.002,490.002,550.004,618.93210,244
2022-05-122,770.002,770.002,550.002,575.004,664.22274,658
2022-05-112,615.002,920.002,595.002,780.005,035.54974,652
2022-05-102,415.002,765.002,315.002,620.004,745.73806,340
2022-05-092,655.002,655.002,420.002,455.004,446.85243,496
2022-05-062,675.002,780.002,600.002,655.004,809.12374,994
2022-05-042,435.002,800.002,435.002,780.005,035.541,285,319
2022-05-032,430.002,470.002,400.002,435.004,410.6374,711
2022-05-022,310.002,470.002,285.002,425.004,392.51116,270
2022-04-292,285.002,325.002,265.002,310.004,184.2127,836
← NewerPage 18 of 21 · 1,208 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.