IMAGIS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 2,080.00 | 2,080.00 | 1,950.00 | 2,025.00 | 3,667.98 | 66,965 |
| 2022-01-26 | 2,030.00 | 2,120.00 | 1,960.00 | 2,060.00 | 3,731.37 | 32,763 |
| 2022-01-25 | 2,110.00 | 2,135.00 | 2,000.00 | 2,060.00 | 3,731.37 | 58,293 |
| 2022-01-24 | 2,200.00 | 2,200.00 | 2,065.00 | 2,135.00 | 3,867.22 | 86,166 |
| 2022-01-21 | 2,275.00 | 2,300.00 | 2,205.00 | 2,215.00 | 4,012.13 | 37,403 |
| 2022-01-20 | 2,230.00 | 2,320.00 | 2,195.00 | 2,275.00 | 4,120.81 | 43,198 |
| 2022-01-19 | 2,275.00 | 2,335.00 | 2,175.00 | 2,215.00 | 4,012.13 | 56,747 |
| 2022-01-18 | 2,225.00 | 2,320.00 | 2,175.00 | 2,240.00 | 4,057.42 | 69,917 |
| 2022-01-17 | 2,300.00 | 2,355.00 | 2,155.00 | 2,240.00 | 4,057.42 | 78,550 |
| 2022-01-14 | 2,355.00 | 2,370.00 | 2,275.00 | 2,300.00 | 4,166.10 | 69,760 |
| 2022-01-13 | 2,430.00 | 2,455.00 | 2,300.00 | 2,365.00 | 4,283.83 | 63,176 |
| 2022-01-12 | 2,320.00 | 2,435.00 | 2,290.00 | 2,430.00 | 4,401.57 | 57,162 |
| 2022-01-11 | 2,455.00 | 2,475.00 | 2,300.00 | 2,335.00 | 4,229.49 | 114,683 |
| 2022-01-10 | 2,530.00 | 2,555.00 | 2,420.00 | 2,455.00 | 4,446.85 | 76,180 |
| 2022-01-07 | 2,420.00 | 2,620.00 | 2,420.00 | 2,510.00 | 4,546.48 | 199,311 |
| 2022-01-06 | 2,460.00 | 2,500.00 | 2,395.00 | 2,400.00 | 4,347.23 | 56,934 |
| 2022-01-05 | 2,555.00 | 2,595.00 | 2,450.00 | 2,485.00 | 4,501.19 | 123,335 |
| 2022-01-04 | 2,620.00 | 2,670.00 | 2,545.00 | 2,570.00 | 4,655.16 | 84,556 |
| 2022-01-03 | 2,530.00 | 2,635.00 | 2,495.00 | 2,620.00 | 4,745.73 | 87,057 |
| 2021-12-30 | 2,460.00 | 2,540.00 | 2,430.00 | 2,535.00 | 4,591.76 | 79,198 |
| 2021-12-29 | 2,365.00 | 2,525.00 | 2,365.00 | 2,490.00 | 4,510.25 | 84,239 |
| 2021-12-28 | 2,410.00 | 2,605.00 | 2,400.00 | 2,400.00 | 4,347.23 | 170,341 |
| 2021-12-27 | 2,520.00 | 2,520.00 | 2,420.00 | 2,430.00 | 4,401.57 | 126,838 |
| 2021-12-24 | 2,380.00 | 2,500.00 | 2,365.00 | 2,485.00 | 4,501.19 | 142,439 |
| 2021-12-23 | 2,345.00 | 2,460.00 | 2,345.00 | 2,385.00 | 4,320.06 | 161,087 |
| 2021-12-22 | 2,385.00 | 2,435.00 | 2,320.00 | 2,375.00 | 4,301.95 | 167,436 |
| 2021-12-21 | 2,605.00 | 2,645.00 | 2,370.00 | 2,400.00 | 4,347.23 | 439,116 |
| 2021-12-20 | 2,460.00 | 2,870.00 | 2,415.00 | 2,605.00 | 4,718.56 | 1,258,772 |
| 2021-12-17 | 2,325.00 | 2,470.00 | 2,300.00 | 2,460.00 | 4,455.91 | 208,188 |
| 2021-12-16 | 2,230.00 | 2,365.00 | 2,225.00 | 2,325.00 | 4,211.38 | 183,685 |
| 2021-12-15 | 2,205.00 | 2,310.00 | 2,200.00 | 2,230.00 | 4,039.30 | 130,105 |
| 2021-12-14 | 2,230.00 | 2,280.00 | 2,200.00 | 2,240.00 | 4,057.42 | 119,524 |
| 2021-12-13 | 2,220.00 | 2,325.00 | 2,220.00 | 2,275.00 | 4,120.81 | 95,722 |
| 2021-12-10 | 2,300.00 | 2,300.00 | 2,200.00 | 2,220.00 | 4,021.19 | 146,830 |
| 2021-12-09 | 2,360.00 | 2,375.00 | 2,260.00 | 2,290.00 | 4,147.98 | 157,881 |
| 2021-12-08 | 2,305.00 | 2,435.00 | 2,265.00 | 2,345.00 | 4,247.61 | 249,284 |
| 2021-12-07 | 2,265.00 | 2,320.00 | 2,185.00 | 2,255.00 | 4,084.59 | 168,990 |
| 2021-12-06 | 2,350.00 | 2,485.00 | 2,260.00 | 2,265.00 | 4,102.70 | 346,261 |
| 2021-12-03 | 2,190.00 | 2,500.00 | 2,135.00 | 2,365.00 | 4,283.83 | 672,218 |
| 2021-12-02 | 2,135.00 | 2,340.00 | 2,050.00 | 2,205.00 | 3,994.02 | 487,843 |
| 2021-12-01 | 2,000.00 | 2,170.00 | 1,850.00 | 2,140.00 | 3,876.28 | 627,226 |
| 2021-11-30 | 2,325.00 | 2,365.00 | 2,110.00 | 2,140.00 | 3,876.28 | 218,505 |
| 2021-11-29 | 2,110.00 | 2,450.00 | 2,040.00 | 2,280.00 | 4,129.87 | 483,778 |
| 2021-11-26 | 2,400.00 | 2,815.00 | 2,260.00 | 2,285.00 | 4,138.93 | 1,182,417 |
| 2021-11-25 | 2,520.00 | 2,530.00 | 2,370.00 | 2,390.00 | 4,329.12 | 151,216 |
| 2021-11-24 | 2,685.00 | 2,685.00 | 2,455.00 | 2,500.00 | 4,528.37 | 147,617 |
| 2021-11-23 | 2,615.00 | 2,820.00 | 2,575.00 | 2,645.00 | 4,791.01 | 180,092 |
| 2021-11-22 | 2,835.00 | 2,855.00 | 2,605.00 | 2,625.00 | 4,754.78 | 223,163 |
| 2021-11-19 | 2,830.00 | 3,035.00 | 2,755.00 | 2,835.00 | 5,135.17 | 457,758 |
| 2021-11-18 | 3,070.00 | 3,115.00 | 2,765.00 | 2,850.00 | 5,162.34 | 466,544 |
| 2021-11-17 | 3,430.00 | 3,440.00 | 2,995.00 | 3,115.00 | 5,642.34 | 584,342 |
| 2021-11-16 | 3,700.00 | 3,725.00 | 3,355.00 | 3,370.00 | 6,104.24 | 628,660 |
| 2021-11-15 | 4,015.00 | 4,230.00 | 3,605.00 | 3,625.00 | 6,566.13 | 1,249,199 |
| 2021-11-12 | 4,940.00 | 5,660.00 | 3,445.00 | 4,290.00 | 7,770.67 | 6,105,896 |
| 2021-11-11 | 4,250.00 | 4,360.00 | 3,830.00 | 4,360.00 | 7,897.47 | 1,293,685 |
| 2021-11-10 | 5,650.00 | 6,930.00 | 5,400.00 | 6,700.00 | 6,068.01 | 1,731,018 |
| 2021-11-09 | 5,420.00 | 5,960.00 | 5,360.00 | 5,710.00 | 5,171.39 | 755,835 |
| 2021-11-08 | 5,440.00 | 5,440.00 | 5,050.00 | 5,380.00 | 4,872.52 | 342,833 |
| 2021-11-05 | 4,780.00 | 5,590.00 | 4,780.00 | 5,440.00 | 4,926.86 | 1,154,794 |
| 2021-11-04 | 4,700.00 | 4,915.00 | 4,590.00 | 4,780.00 | 4,329.12 | 396,971 |
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.