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
2022-04-282,270.002,325.002,225.002,300.004,166.1035,776
2022-04-272,315.002,345.002,215.002,270.004,111.7637,696
2022-04-262,300.002,400.002,250.002,350.004,256.6687,821
2022-04-252,345.002,345.002,225.002,300.004,166.1062,414
2022-04-222,445.002,445.002,340.002,365.004,283.8366,282
2022-04-212,410.002,470.002,350.002,450.004,437.8060,834
2022-04-202,435.002,500.002,375.002,415.004,374.4039,610
2022-04-192,355.002,470.002,350.002,435.004,410.6363,537
2022-04-182,435.002,470.002,335.002,375.004,301.9562,512
2022-04-152,365.002,465.002,310.002,455.004,446.85101,923
2022-04-142,420.002,470.002,345.002,365.004,283.8364,175
2022-04-132,275.002,445.002,265.002,415.004,374.40133,663
2022-04-122,320.002,320.002,240.002,275.004,120.8142,719
2022-04-112,295.002,395.002,255.002,345.004,247.6157,431
2022-04-082,380.002,380.002,230.002,295.004,157.04115,004
2022-04-072,400.002,560.002,315.002,440.004,419.68183,059
2022-04-062,425.002,425.002,350.002,420.004,383.4634,199
2022-04-052,405.002,465.002,350.002,425.004,392.5179,663
2022-04-042,355.002,405.002,280.002,405.004,356.29125,995
2022-04-012,285.002,370.002,185.002,370.004,292.89175,134
2022-03-312,195.002,265.002,195.002,225.004,030.2533,518
2022-03-302,285.002,300.002,170.002,175.003,939.6880,618
2022-03-292,290.002,305.002,265.002,275.004,120.8136,478
2022-03-282,270.002,310.002,255.002,270.004,111.7649,910
2022-03-252,245.002,290.002,200.002,270.004,111.76120,095
2022-03-242,145.002,235.002,140.002,205.003,994.02112,469
2022-03-232,305.002,315.002,100.002,125.003,849.11326,954
2022-03-222,095.002,100.002,025.002,080.003,767.6050,371
2022-03-212,070.002,115.002,065.002,090.003,785.7132,291
2022-03-182,105.002,115.002,050.002,070.003,749.4916,507
2022-03-172,035.002,115.002,035.002,095.003,794.7753,008
2022-03-162,010.002,030.001,980.002,030.003,677.0326,289
2022-03-151,950.002,035.001,935.001,990.003,604.5841,479
2022-03-141,930.001,975.001,900.001,970.003,568.3528,314
2022-03-111,860.002,045.001,860.001,935.003,504.9594,653
2022-03-102,145.002,170.001,840.001,860.003,369.10182,625
2022-03-082,165.002,165.002,075.002,120.003,840.0549,342
2022-03-072,055.002,180.001,965.002,170.003,930.6296,077
2022-03-042,100.002,110.002,030.002,090.003,785.7139,372
2022-03-032,000.002,100.001,990.002,090.003,785.7162,899
2022-03-022,000.002,050.001,975.002,020.003,658.9244,341
2022-02-282,030.002,045.001,900.002,030.003,677.0339,894
2022-02-252,025.002,090.001,990.002,030.003,677.0341,789
2022-02-242,110.002,110.001,975.002,010.003,640.8199,748
2022-02-232,150.002,160.002,100.002,140.003,876.2828,279
2022-02-222,190.002,235.002,115.002,115.003,831.0033,289
2022-02-212,205.002,255.002,140.002,245.004,066.4773,431
2022-02-182,130.002,300.002,110.002,260.004,093.6475,136
2022-02-172,215.002,215.002,100.002,165.003,921.5696,872
2022-02-162,100.002,240.002,100.002,185.003,957.7961,921
2022-02-152,075.002,155.002,040.002,100.003,803.8342,744
2022-02-142,275.002,285.002,060.002,135.003,867.2282,117
2022-02-112,290.002,330.002,250.002,290.004,147.9859,482
2022-02-102,385.002,410.002,270.002,295.004,157.0451,948
2022-02-092,275.002,400.002,270.002,350.004,256.6674,630
2022-02-082,250.002,315.002,240.002,275.004,120.8138,656
2022-02-072,320.002,320.002,240.002,280.004,129.8730,683
2022-02-042,265.002,310.002,245.002,310.004,184.2135,130
2022-02-032,245.002,295.002,185.002,265.004,102.7048,697
2022-01-282,045.002,245.001,965.002,180.003,948.7384,148
← NewerPage 19 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.