IMAGIS Co., Ltd. (KOSDAQ:115610)
South Korea · Delayed Price · Currency is KRW 1,733.00
+161.00 (10.24%)
At close: Jan 30, 2026
IMAGIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,615.00 | 2,020.00 | 1,574.00 | 1,733.00 | 1,733.00 | 10.24% | 9,217,379 |
| Jan 29, 2026 | 1,625.00 | 1,686.00 | 1,563.00 | 1,572.00 | 1,572.00 | -2.72% | 1,530,592 |
| Jan 28, 2026 | 1,415.00 | 1,692.00 | 1,397.00 | 1,616.00 | 1,616.00 | 15.10% | 6,581,217 |
| Jan 27, 2026 | 1,427.00 | 1,427.00 | 1,360.00 | 1,404.00 | 1,404.00 | -0.99% | 1,257,702 |
| Jan 26, 2026 | 1,458.00 | 1,459.00 | 1,372.00 | 1,418.00 | 1,418.00 | -4.64% | 1,413,710 |
| Jan 23, 2026 | 1,539.00 | 1,730.00 | 1,439.00 | 1,487.00 | 1,487.00 | -0.67% | 5,979,165 |
| Jan 22, 2026 | 2,090.00 | 2,100.00 | 1,473.00 | 1,497.00 | 1,497.00 | -11.94% | 14,291,620 |
| Jan 21, 2026 | 1,315.00 | 1,700.00 | 1,315.00 | 1,700.00 | 1,700.00 | 29.97% | 12,873,562 |
| Jan 20, 2026 | 1,224.00 | 1,373.00 | 1,178.00 | 1,308.00 | 1,308.00 | 6.86% | 1,264,816 |
| Jan 19, 2026 | 1,255.00 | 1,256.00 | 1,196.00 | 1,224.00 | 1,224.00 | 2.34% | 390,177 |
| Jan 16, 2026 | 1,224.00 | 1,239.00 | 1,162.00 | 1,196.00 | 1,196.00 | -1.89% | 471,829 |
| Jan 15, 2026 | 1,204.00 | 1,221.00 | 1,151.00 | 1,219.00 | 1,219.00 | - | 370,978 |
| Jan 14, 2026 | 1,247.00 | 1,250.00 | 1,194.00 | 1,219.00 | 1,219.00 | -3.18% | 298,120 |
| Jan 13, 2026 | 1,218.00 | 1,270.00 | 1,200.00 | 1,259.00 | 1,259.00 | 2.03% | 264,880 |
| Jan 12, 2026 | 1,310.00 | 1,310.00 | 1,206.00 | 1,234.00 | 1,234.00 | -5.59% | 509,979 |
| Jan 9, 2026 | 1,380.00 | 1,380.00 | 1,243.00 | 1,307.00 | 1,307.00 | -5.97% | 706,637 |
| Jan 8, 2026 | 1,380.00 | 1,394.00 | 1,330.00 | 1,390.00 | 1,390.00 | -0.14% | 417,874 |
| Jan 7, 2026 | 1,391.00 | 1,410.00 | 1,305.00 | 1,392.00 | 1,392.00 | 0.43% | 704,180 |
| Jan 6, 2026 | 1,400.00 | 1,420.00 | 1,350.00 | 1,386.00 | 1,386.00 | 2.67% | 980,053 |
| Jan 5, 2026 | 1,323.00 | 1,393.00 | 1,260.00 | 1,350.00 | 1,350.00 | 3.29% | 1,022,214 |
| Jan 2, 2026 | 1,285.00 | 1,330.00 | 1,190.00 | 1,307.00 | 1,307.00 | 13.06% | 1,606,580 |
| Dec 30, 2025 | 1,177.00 | 1,190.00 | 1,139.00 | 1,156.00 | 1,156.00 | 0.96% | 281,868 |
| Dec 29, 2025 | 1,147.00 | 1,149.00 | 1,106.00 | 1,145.00 | 1,145.00 | -0.17% | 330,152 |
| Dec 26, 2025 | 1,142.00 | 1,194.00 | 1,070.00 | 1,147.00 | 1,147.00 | 0.44% | 716,629 |
| Dec 24, 2025 | 1,140.00 | 1,153.00 | 1,117.00 | 1,142.00 | 1,142.00 | 0.18% | 267,704 |
| Dec 23, 2025 | 1,139.00 | 1,172.00 | 1,125.00 | 1,140.00 | 1,140.00 | -0.78% | 145,549 |
| Dec 22, 2025 | 1,172.00 | 1,188.00 | 1,124.00 | 1,149.00 | 1,149.00 | -0.95% | 194,546 |
| Dec 19, 2025 | 1,158.00 | 1,198.00 | 1,139.00 | 1,160.00 | 1,160.00 | 0.78% | 358,257 |
| Dec 18, 2025 | 1,162.00 | 1,176.00 | 1,111.00 | 1,151.00 | 1,151.00 | -1.12% | 154,383 |
| Dec 17, 2025 | 1,178.00 | 1,180.00 | 1,150.00 | 1,164.00 | 1,164.00 | -1.94% | 200,964 |
| Dec 16, 2025 | 1,207.00 | 1,207.00 | 1,140.00 | 1,187.00 | 1,187.00 | -1.08% | 237,884 |
| Dec 15, 2025 | 1,160.00 | 1,215.00 | 1,144.00 | 1,200.00 | 1,200.00 | 2.39% | 292,898 |
| Dec 12, 2025 | 1,147.00 | 1,173.00 | 1,141.00 | 1,172.00 | 1,172.00 | 1.74% | 281,861 |
| Dec 11, 2025 | 1,151.00 | 1,165.00 | 1,133.00 | 1,152.00 | 1,152.00 | -0.86% | 362,563 |
| Dec 10, 2025 | 1,181.00 | 1,192.00 | 1,150.00 | 1,162.00 | 1,162.00 | -2.35% | 279,206 |
| Dec 9, 2025 | 1,181.00 | 1,223.00 | 1,160.00 | 1,190.00 | 1,190.00 | - | 208,871 |
| Dec 8, 2025 | 1,203.00 | 1,260.00 | 1,161.00 | 1,190.00 | 1,190.00 | -1.16% | 457,796 |
| Dec 5, 2025 | 1,123.00 | 1,209.00 | 1,116.00 | 1,204.00 | 1,204.00 | 7.21% | 879,420 |
| Dec 4, 2025 | 1,126.00 | 1,137.00 | 1,103.00 | 1,123.00 | 1,123.00 | -0.27% | 269,057 |
| Dec 3, 2025 | 1,129.00 | 1,139.00 | 1,101.00 | 1,126.00 | 1,126.00 | -0.27% | 262,255 |
| Dec 2, 2025 | 1,176.00 | 1,176.00 | 1,108.00 | 1,129.00 | 1,129.00 | -0.79% | 270,578 |
| Dec 1, 2025 | 1,109.00 | 1,182.00 | 1,109.00 | 1,138.00 | 1,138.00 | 2.61% | 396,367 |
| Nov 28, 2025 | 1,095.00 | 1,124.00 | 1,085.00 | 1,109.00 | 1,109.00 | 2.21% | 163,512 |
| Nov 27, 2025 | 1,110.00 | 1,130.00 | 1,078.00 | 1,085.00 | 1,085.00 | -2.16% | 171,678 |
| Nov 26, 2025 | 1,041.00 | 1,110.00 | 1,038.00 | 1,109.00 | 1,109.00 | 5.52% | 190,655 |
| Nov 25, 2025 | 1,105.00 | 1,147.00 | 1,036.00 | 1,051.00 | 1,051.00 | -4.80% | 275,066 |
| Nov 24, 2025 | 1,125.00 | 1,139.00 | 1,104.00 | 1,104.00 | 1,104.00 | -1.95% | 213,721 |
| Nov 21, 2025 | 1,209.00 | 1,209.00 | 1,124.00 | 1,126.00 | 1,126.00 | -4.58% | 254,047 |
| Nov 20, 2025 | 1,151.00 | 1,199.00 | 1,151.00 | 1,180.00 | 1,180.00 | 2.52% | 339,303 |
| Nov 19, 2025 | 1,127.00 | 1,185.00 | 1,114.00 | 1,151.00 | 1,151.00 | 1.05% | 330,485 |