IMAGIS Co., Ltd. (KOSDAQ:115610)
South Korea · Delayed Price · Currency is KRW 1,370.00
-10.00 (-0.72%)
At close: Nov 13, 2026
IMAGIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,420.00 | 1,420.00 | 1,332.00 | 1,370.00 | 1,370.00 | -0.72% | 17,280 |
| Nov 12, 2026 | 1,385.00 | 1,445.00 | 1,336.00 | 1,380.00 | 1,380.00 | -0.36% | 63,282 |
| Nov 11, 2026 | 1,392.00 | 1,439.00 | 1,369.00 | 1,385.00 | 1,385.00 | -0.50% | 38,977 |
| Nov 10, 2026 | 1,327.00 | 1,403.00 | 1,327.00 | 1,392.00 | 1,392.00 | 5.14% | 17,158 |
| Nov 9, 2026 | 1,293.00 | 1,421.00 | 1,292.00 | 1,324.00 | 1,324.00 | 1.30% | 22,247 |
| Nov 6, 2026 | 1,384.00 | 1,422.00 | 1,278.00 | 1,307.00 | 1,307.00 | -5.56% | 50,370 |
| Nov 5, 2026 | 1,449.00 | 1,471.00 | 1,364.00 | 1,384.00 | 1,384.00 | -2.54% | 42,486 |
| Nov 4, 2026 | 1,435.00 | 1,443.00 | 1,350.00 | 1,420.00 | 1,420.00 | -1.59% | 25,178 |
| Nov 3, 2026 | 1,516.00 | 1,516.00 | 1,380.00 | 1,443.00 | 1,443.00 | -4.44% | 35,327 |
| Nov 2, 2026 | 1,561.00 | 1,561.00 | 1,489.00 | 1,510.00 | 1,510.00 | 1.41% | 10,047 |
| Oct 30, 2026 | 1,587.00 | 1,587.00 | 1,480.00 | 1,489.00 | 1,489.00 | -3.94% | 17,013 |
| Oct 29, 2026 | 1,597.00 | 1,597.00 | 1,500.00 | 1,550.00 | 1,550.00 | -1.46% | 15,203 |
| Oct 28, 2026 | 1,596.00 | 1,598.00 | 1,531.00 | 1,573.00 | 1,573.00 | 3.08% | 24,594 |
| Oct 27, 2026 | 1,542.00 | 1,600.00 | 1,458.00 | 1,526.00 | 1,526.00 | 5.24% | 36,034 |
| Oct 26, 2026 | 1,525.00 | 1,670.00 | 1,450.00 | 1,450.00 | 1,450.00 | -5.78% | 39,348 |
| Oct 23, 2026 | 1,519.00 | 1,568.00 | 1,448.00 | 1,539.00 | 1,539.00 | 0.26% | 39,258 |
| Oct 22, 2026 | 1,618.00 | 1,698.00 | 1,526.00 | 1,535.00 | 1,535.00 | -3.88% | 62,684 |
| Oct 21, 2026 | 1,614.00 | 1,700.00 | 1,555.00 | 1,597.00 | 1,597.00 | -1.05% | 47,632 |
| Oct 20, 2026 | 1,630.00 | 1,750.00 | 1,614.00 | 1,614.00 | 1,614.00 | -0.98% | 99,365 |
| Oct 19, 2026 | 1,600.00 | 1,772.00 | 1,572.00 | 1,630.00 | 1,630.00 | 4.15% | 51,395 |
| Oct 16, 2026 | 1,507.00 | 1,612.00 | 1,507.00 | 1,565.00 | 1,565.00 | -0.25% | 26,832 |
| Oct 15, 2026 | 1,699.00 | 1,718.00 | 1,551.00 | 1,569.00 | 1,569.00 | -9.20% | 86,731 |
| Oct 14, 2026 | 1,670.00 | 1,740.00 | 1,668.00 | 1,728.00 | 1,728.00 | 3.41% | 19,739 |
| Oct 13, 2026 | 1,704.00 | 1,709.00 | 1,630.00 | 1,671.00 | 1,671.00 | -1.99% | 67,311 |
| Oct 12, 2026 | 1,822.00 | 1,822.00 | 1,690.00 | 1,705.00 | 1,705.00 | -6.42% | 77,320 |
| Oct 8, 2026 | 1,998.00 | 1,998.00 | 1,799.00 | 1,822.00 | 1,822.00 | -5.25% | 94,448 |
| Oct 7, 2026 | 1,929.00 | 2,095.00 | 1,862.00 | 1,923.00 | 1,923.00 | -0.36% | 294,202 |
| Oct 6, 2026 | 1,651.00 | 2,100.00 | 1,635.00 | 1,930.00 | 1,930.00 | 16.90% | 1,400,048 |
| Oct 2, 2026 | 1,608.00 | 1,698.00 | 1,608.00 | 1,651.00 | 1,651.00 | 3.19% | 55,892 |
| Oct 1, 2026 | 1,586.00 | 1,634.00 | 1,579.00 | 1,600.00 | 1,600.00 | 0.88% | 23,588 |
| Sep 30, 2026 | 1,623.00 | 1,628.00 | 1,579.00 | 1,586.00 | 1,586.00 | -2.94% | 28,396 |
| Sep 29, 2026 | 1,621.00 | 1,650.00 | 1,609.00 | 1,634.00 | 1,634.00 | -0.55% | 28,999 |
| Sep 28, 2026 | 1,567.00 | 1,662.00 | 1,560.00 | 1,643.00 | 1,643.00 | 3.99% | 35,194 |
| Sep 23, 2026 | 1,613.00 | 1,620.00 | 1,551.00 | 1,580.00 | 1,580.00 | -2.05% | 51,289 |
| Sep 22, 2026 | 1,660.00 | 1,660.00 | 1,590.00 | 1,613.00 | 1,613.00 | 0.44% | 24,356 |
| Sep 21, 2026 | 1,730.00 | 1,730.00 | 1,600.00 | 1,606.00 | 1,606.00 | -3.08% | 56,979 |
| Sep 18, 2026 | 1,695.00 | 1,745.00 | 1,641.00 | 1,657.00 | 1,657.00 | -1.13% | 63,848 |
| Sep 17, 2026 | 1,639.00 | 1,690.00 | 1,623.00 | 1,676.00 | 1,676.00 | 2.76% | 25,045 |
| Sep 16, 2026 | 1,630.00 | 1,723.00 | 1,619.00 | 1,631.00 | 1,631.00 | 0.06% | 68,601 |
| Sep 15, 2026 | 1,610.00 | 1,693.00 | 1,610.00 | 1,630.00 | 1,630.00 | 1.88% | 31,354 |
| Sep 14, 2026 | 1,653.00 | 1,674.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.48% | 53,599 |
| Sep 11, 2026 | 1,686.00 | 1,728.00 | 1,637.00 | 1,675.00 | 1,675.00 | -0.65% | 15,338 |
| Sep 10, 2026 | 1,648.00 | 1,719.00 | 1,640.00 | 1,686.00 | 1,686.00 | 2.37% | 78,487 |
| Sep 9, 2026 | 1,603.00 | 1,697.00 | 1,603.00 | 1,647.00 | 1,647.00 | 2.74% | 38,155 |
| Sep 8, 2026 | 1,630.00 | 1,680.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.06% | 35,924 |
| Sep 7, 2026 | 1,601.00 | 1,686.00 | 1,575.00 | 1,602.00 | 1,602.00 | 0.06% | 40,530 |
| Sep 4, 2026 | 1,601.00 | 1,631.00 | 1,500.00 | 1,601.00 | 1,601.00 | - | 47,430 |
| Sep 3, 2026 | 1,697.00 | 1,697.00 | 1,530.00 | 1,601.00 | 1,601.00 | -5.66% | 91,447 |
| Sep 2, 2026 | 1,555.00 | 1,697.00 | 1,555.00 | 1,697.00 | 1,697.00 | 8.85% | 121,495 |
| Sep 1, 2026 | 1,516.00 | 1,609.00 | 1,502.00 | 1,559.00 | 1,559.00 | 4.42% | 33,424 |