IMAGIS Co., Ltd. (KOSDAQ:115610)
South Korea · Delayed Price · Currency is KRW 1,539.00
+4.00 (0.26%)
At close: Oct 23, 2026
IMAGIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,519.00 | 1,568.00 | 1,448.00 | 1,539.00 | 1,539.00 | 0.26% | 38,479 |
| Oct 22, 2026 | 1,618.00 | 1,698.00 | 1,526.00 | 1,535.00 | 1,535.00 | -3.88% | 62,469 |
| Oct 21, 2026 | 1,614.00 | 1,700.00 | 1,555.00 | 1,597.00 | 1,597.00 | -1.05% | 47,240 |
| 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 |
| Aug 31, 2026 | 1,537.00 | 1,608.00 | 1,453.00 | 1,493.00 | 1,493.00 | -3.43% | 62,099 |
| Aug 28, 2026 | 1,491.00 | 1,600.00 | 1,445.00 | 1,546.00 | 1,546.00 | 5.31% | 97,584 |
| Aug 27, 2026 | 1,428.00 | 1,473.00 | 1,387.00 | 1,468.00 | 1,468.00 | 2.66% | 30,486 |
| Aug 26, 2026 | 1,500.00 | 1,500.00 | 1,356.00 | 1,430.00 | 1,430.00 | 0.14% | 42,529 |
| Aug 25, 2026 | 1,400.00 | 1,454.00 | 1,331.00 | 1,428.00 | 1,428.00 | 2.00% | 21,643 |
| Aug 24, 2026 | 1,450.00 | 1,586.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.11% | 44,642 |
| Aug 21, 2026 | 1,523.00 | 1,562.00 | 1,400.00 | 1,445.00 | 1,445.00 | -4.62% | 46,610 |
| Aug 20, 2026 | 1,478.00 | 1,620.00 | 1,457.00 | 1,515.00 | 1,515.00 | 3.20% | 38,705 |
| Aug 19, 2026 | 1,477.00 | 1,508.00 | 1,460.00 | 1,468.00 | 1,468.00 | -1.54% | 30,342 |
| Aug 18, 2026 | 1,570.00 | 1,579.00 | 1,491.00 | 1,491.00 | 1,491.00 | -5.03% | 58,567 |
| Aug 14, 2026 | 1,639.00 | 1,639.00 | 1,515.00 | 1,570.00 | 1,570.00 | -1.75% | 62,132 |
| Aug 13, 2026 | 1,638.00 | 1,667.00 | 1,570.00 | 1,598.00 | 1,598.00 | -0.68% | 48,634 |
| Aug 12, 2026 | 1,650.00 | 1,657.00 | 1,594.00 | 1,609.00 | 1,609.00 | 0.50% | 106,752 |
| Aug 11, 2026 | 1,632.00 | 1,650.00 | 1,592.00 | 1,601.00 | 1,601.00 | -2.73% | 79,470 |
| Aug 10, 2026 | 1,653.00 | 1,671.00 | 1,601.00 | 1,646.00 | 1,646.00 | -0.42% | 83,962 |