Skip to main content
logo
IMAGIS Co., Ltd. (KOSDAQ:115610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,025.00
-40.00 (-1.94%)
At close: May 28, 2026

IMAGIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,070.002,135.001,964.002,025.002,025.00-1.94%70,941
May 27, 20262,230.002,230.002,060.002,065.002,065.00-6.98%135,144
May 26, 20262,175.002,260.002,085.002,220.002,220.002.54%133,775
May 22, 20262,120.002,205.002,045.002,165.002,165.002.61%149,772
May 21, 20262,330.002,330.002,075.002,110.002,110.00-5.59%170,725
May 20, 20262,080.002,330.002,070.002,235.002,235.00-2.83%159,425
May 19, 20262,390.002,395.002,285.002,300.002,300.00-3.77%76,545
May 18, 20262,270.002,410.002,160.002,390.002,390.004.60%158,435
May 15, 20262,570.002,570.002,240.002,285.002,285.00-11.78%269,441
May 14, 20262,800.002,800.002,485.002,590.002,590.00-4.78%218,215
May 13, 20262,730.002,785.002,550.002,720.002,720.002.45%160,781
May 12, 20262,875.002,885.002,600.002,655.002,655.00-7.65%323,882
May 11, 20262,900.003,045.002,730.002,875.002,875.00-201,587
May 8, 20262,810.002,905.002,710.002,875.002,875.002.31%173,223
May 7, 20262,980.002,985.002,750.002,810.002,810.00-5.70%247,359
May 6, 20262,870.003,150.002,725.002,980.002,980.002.05%416,789
May 4, 20263,065.003,065.002,815.002,920.002,920.00-4.73%541,950
Apr 30, 20263,150.003,480.002,815.003,065.003,065.0014.45%4,210,238
Apr 8, 20262,420.002,690.002,420.002,678.002,678.0011.31%293,141
Apr 7, 20262,500.002,576.002,404.002,406.002,406.00-2.83%105,168
Apr 6, 20262,468.002,540.002,414.002,476.002,476.000.32%77,731
Apr 3, 20262,468.002,520.002,422.002,468.002,468.00-46,699
Apr 2, 20262,696.002,750.002,432.002,468.002,468.00-5.73%137,111
Apr 1, 20262,566.002,660.002,560.002,618.002,618.005.56%50,330
Mar 31, 20262,558.002,620.002,458.002,480.002,480.00-3.88%81,637
Mar 30, 20262,600.002,640.002,476.002,580.002,580.00-3.80%118,519
Mar 27, 20262,760.002,760.002,600.002,682.002,682.00-3.87%97,097
Mar 26, 20263,032.003,032.002,782.002,790.002,790.00-7.92%220,411
Mar 25, 20262,804.003,060.002,804.003,030.003,030.008.06%200,942
Mar 24, 20262,796.002,868.002,700.002,804.002,804.004.55%108,975
Mar 23, 20262,806.002,828.002,640.002,682.002,682.00-5.16%157,009
Mar 20, 20262,676.002,858.002,658.002,828.002,828.005.60%224,609
Mar 19, 20262,770.002,800.002,656.002,678.002,678.00-4.56%115,330
Mar 18, 20262,868.002,928.002,692.002,806.002,806.00-1.20%292,410
Mar 17, 20262,708.003,070.002,620.002,840.002,840.008.81%745,571
Mar 16, 20262,606.002,752.002,542.002,610.002,610.000.31%162,249
Mar 13, 20262,600.002,634.002,500.002,602.002,602.00-1.51%84,562
Mar 12, 20262,678.002,762.002,590.002,642.002,642.00-1.34%84,324
Mar 11, 20262,642.002,742.002,600.002,678.002,678.001.36%158,581
Mar 10, 20262,686.002,720.002,574.002,642.002,642.003.61%251,675
Mar 9, 20262,472.002,622.002,438.002,550.002,550.00-5.83%296,859
Mar 6, 20262,702.002,754.002,582.002,708.002,708.000.22%122,594
Mar 5, 20262,488.002,736.002,488.002,702.002,702.008.78%274,803
Mar 4, 20262,730.002,798.002,400.002,484.002,484.00-12.47%443,392
Mar 3, 20263,124.003,124.002,822.002,838.002,838.00-9.39%497,007
Feb 27, 20263,364.003,366.003,116.003,132.003,132.00-6.90%436,455
Feb 26, 20263,296.003,518.003,296.003,364.003,364.002.19%453,859
Feb 25, 20263,274.003,382.003,172.003,292.003,292.000.67%254,316
Feb 24, 20263,166.003,350.003,104.003,270.003,270.003.42%332,268
Feb 23, 20263,420.003,516.003,114.003,162.003,162.00-7.54%760,959