IMAGIS Co., Ltd. (KOSDAQ:115610)
South Korea · Delayed Price · Currency is KRW 1,476.00
+95.00 (6.88%)
At close: Jul 31, 2026
IMAGIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,400.00 | 1,499.00 | 1,400.00 | 1,476.00 | 1,476.00 | 6.88% | 43,447 |
| Jul 30, 2026 | 1,488.00 | 1,577.00 | 1,354.00 | 1,381.00 | 1,381.00 | -3.96% | 56,613 |
| Jul 29, 2026 | 1,529.00 | 1,607.00 | 1,406.00 | 1,438.00 | 1,438.00 | -2.77% | 154,514 |
| Jul 28, 2026 | 1,635.00 | 1,635.00 | 1,459.00 | 1,479.00 | 1,479.00 | -9.87% | 84,923 |
| Jul 27, 2026 | 1,741.00 | 1,830.00 | 1,582.00 | 1,641.00 | 1,641.00 | -5.14% | 198,305 |
| Jul 24, 2026 | 1,610.00 | 1,789.00 | 1,555.00 | 1,730.00 | 1,730.00 | 7.45% | 244,914 |
| Jul 23, 2026 | 1,624.00 | 1,785.00 | 1,532.00 | 1,610.00 | 1,610.00 | 3.21% | 421,398 |
| Jul 22, 2026 | 1,460.00 | 1,837.00 | 1,373.00 | 1,560.00 | 1,560.00 | 10.25% | 1,540,534 |
| Jul 21, 2026 | 1,410.00 | 1,420.00 | 1,302.00 | 1,415.00 | 1,415.00 | 5.83% | 50,313 |
| Jul 20, 2026 | 1,306.00 | 1,362.00 | 1,306.00 | 1,337.00 | 1,337.00 | -3.47% | 39,822 |
| Jul 16, 2026 | 1,360.00 | 1,420.00 | 1,330.00 | 1,385.00 | 1,385.00 | 1.84% | 44,520 |
| Jul 15, 2026 | 1,261.00 | 1,386.00 | 1,261.00 | 1,360.00 | 1,360.00 | 7.85% | 55,991 |
| Jul 14, 2026 | 1,305.00 | 1,399.00 | 1,223.00 | 1,261.00 | 1,261.00 | -3.37% | 81,401 |
| Jul 13, 2026 | 1,322.00 | 1,438.00 | 1,190.00 | 1,305.00 | 1,305.00 | -6.45% | 65,299 |
| Jul 10, 2026 | 1,277.00 | 1,405.00 | 1,277.00 | 1,395.00 | 1,395.00 | 9.24% | 45,371 |
| Jul 9, 2026 | 1,260.00 | 1,369.00 | 1,260.00 | 1,277.00 | 1,277.00 | -3.26% | 40,206 |
| Jul 8, 2026 | 1,400.00 | 1,516.00 | 1,320.00 | 1,320.00 | 1,320.00 | -5.71% | 129,802 |
| Jul 7, 2026 | 1,339.00 | 1,407.00 | 1,274.00 | 1,400.00 | 1,400.00 | 4.56% | 82,377 |
| Jul 6, 2026 | 1,290.00 | 1,349.00 | 1,250.00 | 1,339.00 | 1,339.00 | 3.48% | 30,169 |
| Jul 3, 2026 | 1,315.00 | 1,357.00 | 1,208.00 | 1,294.00 | 1,294.00 | -2.41% | 84,800 |
| Jul 2, 2026 | 1,435.00 | 1,435.00 | 1,272.00 | 1,326.00 | 1,326.00 | -3.63% | 135,975 |
| Jul 1, 2026 | 1,297.00 | 1,414.00 | 1,257.00 | 1,376.00 | 1,376.00 | 6.09% | 120,438 |
| Jun 30, 2026 | 1,390.00 | 1,390.00 | 1,270.00 | 1,297.00 | 1,297.00 | -6.15% | 208,423 |
| Jun 29, 2026 | 1,262.00 | 1,390.00 | 1,206.00 | 1,382.00 | 1,382.00 | 9.77% | 76,732 |
| Jun 26, 2026 | 1,330.00 | 1,400.00 | 1,200.00 | 1,259.00 | 1,259.00 | -3.89% | 121,293 |
| Jun 25, 2026 | 1,375.00 | 1,448.00 | 1,300.00 | 1,310.00 | 1,310.00 | -4.45% | 86,923 |
| Jun 24, 2026 | 1,345.00 | 1,473.00 | 1,320.00 | 1,371.00 | 1,371.00 | 1.18% | 88,311 |
| Jun 23, 2026 | 1,547.00 | 1,585.00 | 1,335.00 | 1,355.00 | 1,355.00 | -12.41% | 302,379 |
| Jun 22, 2026 | 1,757.00 | 1,758.00 | 1,533.00 | 1,547.00 | 1,547.00 | -11.95% | 340,606 |
| Jun 19, 2026 | 1,768.00 | 1,810.00 | 1,650.00 | 1,757.00 | 1,757.00 | -0.57% | 210,200 |
| Jun 18, 2026 | 1,888.00 | 1,888.00 | 1,767.00 | 1,767.00 | 1,767.00 | -4.80% | 155,637 |
| Jun 17, 2026 | 1,960.00 | 1,964.00 | 1,836.00 | 1,856.00 | 1,856.00 | -5.26% | 247,049 |
| Jun 16, 2026 | 2,045.00 | 2,060.00 | 1,959.00 | 1,959.00 | 1,959.00 | -4.21% | 246,229 |
| Jun 15, 2026 | 2,305.00 | 2,305.00 | 2,045.00 | 2,045.00 | 2,045.00 | -7.88% | 475,218 |
| Jun 12, 2026 | 2,180.00 | 2,550.00 | 2,055.00 | 2,220.00 | 2,220.00 | 1.83% | 1,884,139 |
| Jun 11, 2026 | 2,155.00 | 2,725.00 | 2,150.00 | 2,180.00 | 2,180.00 | 2.11% | 4,677,484 |
| Jun 10, 2026 | 2,330.00 | 2,790.00 | 2,055.00 | 2,135.00 | 2,135.00 | -1.84% | 7,121,873 |
| Jun 9, 2026 | 2,175.00 | 2,175.00 | 1,688.00 | 2,175.00 | 2,175.00 | 29.77% | 5,592,167 |
| Jun 8, 2026 | 1,710.00 | 1,860.00 | 1,640.00 | 1,676.00 | 1,676.00 | -1.99% | 149,830 |
| Jun 5, 2026 | 1,800.00 | 1,800.00 | 1,684.00 | 1,710.00 | 1,710.00 | -4.95% | 79,757 |
| Jun 4, 2026 | 1,800.00 | 1,900.00 | 1,730.00 | 1,799.00 | 1,799.00 | 0.39% | 61,545 |
| Jun 2, 2026 | 1,841.00 | 1,841.00 | 1,705.00 | 1,792.00 | 1,792.00 | -2.66% | 106,044 |
| Jun 1, 2026 | 1,892.00 | 1,997.00 | 1,826.00 | 1,841.00 | 1,841.00 | -6.60% | 106,371 |
| May 29, 2026 | 2,100.00 | 2,235.00 | 1,930.00 | 1,971.00 | 1,971.00 | -2.67% | 94,996 |
| May 28, 2026 | 2,070.00 | 2,135.00 | 1,964.00 | 2,025.00 | 2,025.00 | -1.94% | 70,941 |
| May 27, 2026 | 2,230.00 | 2,230.00 | 2,060.00 | 2,065.00 | 2,065.00 | -6.98% | 135,144 |
| May 26, 2026 | 2,175.00 | 2,260.00 | 2,085.00 | 2,220.00 | 2,220.00 | 2.54% | 133,775 |
| May 22, 2026 | 2,120.00 | 2,205.00 | 2,045.00 | 2,165.00 | 2,165.00 | 2.61% | 149,772 |
| May 21, 2026 | 2,330.00 | 2,330.00 | 2,075.00 | 2,110.00 | 2,110.00 | -5.59% | 170,725 |
| May 20, 2026 | 2,080.00 | 2,330.00 | 2,070.00 | 2,235.00 | 2,235.00 | -2.83% | 159,425 |