IMAGIS Co., Ltd. (KOSDAQ:115610)
South Korea
· Delayed Price · Currency is KRW 1,204.00
+81.00 (7.21%)
At close: Dec 5, 2025
IMAGIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1,151.00 | 1,179.00 | 1,116.00 | 1,139.00 | 1,139.00 | -1.04% | 454,441 |
| Nov 17, 2025 | 1,176.00 | 1,191.00 | 1,141.00 | 1,151.00 | 1,151.00 | -2.70% | 311,018 |
| Nov 14, 2025 | 1,220.00 | 1,220.00 | 1,107.00 | 1,183.00 | 1,183.00 | -3.35% | 458,363 |
| Nov 13, 2025 | 1,232.00 | 1,264.00 | 1,203.00 | 1,224.00 | 1,224.00 | -0.65% | 533,996 |
| Nov 12, 2025 | 1,230.00 | 1,254.00 | 1,190.00 | 1,232.00 | 1,232.00 | -0.65% | 574,032 |
| Nov 11, 2025 | 1,242.00 | 1,272.00 | 1,219.00 | 1,240.00 | 1,240.00 | - | 500,020 |
| Nov 10, 2025 | 1,239.00 | 1,261.00 | 1,222.00 | 1,240.00 | 1,240.00 | 0.08% | 269,808 |
| Nov 7, 2025 | 1,231.00 | 1,258.00 | 1,211.00 | 1,239.00 | 1,239.00 | -2.36% | 273,919 |
| Nov 6, 2025 | 1,235.00 | 1,289.00 | 1,235.00 | 1,269.00 | 1,269.00 | 3.34% | 501,655 |
| Nov 5, 2025 | 1,253.00 | 1,275.00 | 1,200.00 | 1,228.00 | 1,228.00 | -5.54% | 497,310 |
| Nov 4, 2025 | 1,360.00 | 1,407.00 | 1,283.00 | 1,300.00 | 1,300.00 | -4.41% | 892,605 |
| Nov 3, 2025 | 1,390.00 | 1,420.00 | 1,296.00 | 1,360.00 | 1,360.00 | -0.87% | 1,236,958 |
| Oct 31, 2025 | 1,362.00 | 1,379.00 | 1,310.00 | 1,372.00 | 1,372.00 | -0.36% | 692,657 |
| Oct 30, 2025 | 1,283.00 | 1,405.00 | 1,250.00 | 1,377.00 | 1,377.00 | 6.33% | 1,440,411 |
| Oct 29, 2025 | 1,299.00 | 1,325.00 | 1,270.00 | 1,295.00 | 1,295.00 | -0.31% | 436,387 |
| Oct 28, 2025 | 1,399.00 | 1,403.00 | 1,292.00 | 1,299.00 | 1,299.00 | -4.77% | 713,293 |
| Oct 27, 2025 | 1,385.00 | 1,435.00 | 1,300.00 | 1,364.00 | 1,364.00 | -2.22% | 1,122,398 |
| Oct 24, 2025 | 1,346.00 | 1,560.00 | 1,325.00 | 1,395.00 | 1,395.00 | 5.84% | 7,569,950 |
| Oct 23, 2025 | 1,297.00 | 1,369.00 | 1,260.00 | 1,318.00 | 1,318.00 | 1.62% | 1,074,349 |
| Oct 22, 2025 | 1,331.00 | 1,336.00 | 1,210.00 | 1,297.00 | 1,297.00 | -2.92% | 1,001,564 |
| Oct 21, 2025 | 1,180.00 | 1,445.00 | 1,180.00 | 1,336.00 | 1,336.00 | 13.51% | 9,187,352 |
| Oct 20, 2025 | 1,176.00 | 1,244.00 | 1,163.00 | 1,177.00 | 1,177.00 | - | 747,153 |
| Oct 17, 2025 | 1,240.00 | 1,280.00 | 1,163.00 | 1,177.00 | 1,177.00 | -6.14% | 803,532 |
| Oct 16, 2025 | 1,392.00 | 1,392.00 | 1,254.00 | 1,254.00 | 1,254.00 | -8.27% | 1,395,017 |
| Oct 15, 2025 | 1,336.00 | 1,625.00 | 1,323.00 | 1,367.00 | 1,367.00 | 1.94% | 9,286,977 |
| Oct 14, 2025 | 1,309.00 | 1,438.00 | 1,238.00 | 1,341.00 | 1,341.00 | 4.28% | 3,449,840 |
| Oct 13, 2025 | 1,190.00 | 1,286.00 | 1,160.00 | 1,286.00 | 1,286.00 | 5.24% | 937,201 |
| Oct 10, 2025 | 1,177.00 | 1,294.00 | 1,125.00 | 1,222.00 | 1,222.00 | 4.80% | 1,357,549 |
| Oct 2, 2025 | 1,104.00 | 1,200.00 | 1,080.00 | 1,166.00 | 1,166.00 | 7.96% | 1,080,455 |
| Oct 1, 2025 | 1,095.00 | 1,204.00 | 1,074.00 | 1,080.00 | 1,080.00 | -2.70% | 1,311,004 |
| Sep 30, 2025 | 1,130.00 | 1,170.00 | 1,090.00 | 1,110.00 | 1,110.00 | -1.77% | 491,219 |
| Sep 29, 2025 | 1,140.00 | 1,168.00 | 1,105.00 | 1,130.00 | 1,130.00 | -0.44% | 814,888 |
| Sep 26, 2025 | 1,230.00 | 1,231.00 | 1,109.00 | 1,135.00 | 1,135.00 | -4.70% | 1,053,717 |
| Sep 25, 2025 | 1,255.00 | 1,406.00 | 1,176.00 | 1,191.00 | 1,191.00 | -5.02% | 4,650,479 |
| Sep 24, 2025 | 1,339.00 | 1,350.00 | 1,229.00 | 1,254.00 | 1,254.00 | -7.45% | 2,173,472 |
| Sep 23, 2025 | 1,460.00 | 1,525.00 | 1,317.00 | 1,355.00 | 1,355.00 | -7.19% | 4,325,064 |
| Sep 22, 2025 | 1,220.00 | 1,534.00 | 1,160.00 | 1,460.00 | 1,460.00 | 16.80% | 20,569,730 |
| Sep 19, 2025 | 1,302.00 | 1,308.00 | 1,172.00 | 1,250.00 | 1,250.00 | -3.47% | 3,672,374 |
| Sep 18, 2025 | 1,412.00 | 1,670.00 | 1,247.00 | 1,295.00 | 1,295.00 | -6.77% | 19,030,740 |
| Sep 17, 2025 | 1,130.00 | 1,389.00 | 1,097.00 | 1,389.00 | 1,389.00 | 29.93% | 32,494,420 |
| Sep 16, 2025 | 827.00 | 1,069.00 | 827.00 | 1,069.00 | 1,069.00 | 29.89% | 14,845,690 |
| Sep 15, 2025 | 829.00 | 840.00 | 822.00 | 823.00 | 823.00 | -0.72% | 63,205 |
| Sep 12, 2025 | 840.00 | 846.00 | 823.00 | 829.00 | 829.00 | -1.31% | 136,025 |
| Sep 11, 2025 | 840.00 | 847.00 | 826.00 | 840.00 | 840.00 | - | 68,444 |
| Sep 10, 2025 | 848.00 | 848.00 | 831.00 | 840.00 | 840.00 | -0.83% | 103,009 |
| Sep 9, 2025 | 833.00 | 847.00 | 823.00 | 847.00 | 847.00 | 1.80% | 106,893 |
| Sep 8, 2025 | 835.00 | 840.00 | 785.00 | 832.00 | 832.00 | 0.24% | 204,233 |
| Sep 5, 2025 | 828.00 | 835.00 | 818.00 | 830.00 | 830.00 | 0.24% | 86,086 |
| Sep 4, 2025 | 818.00 | 842.00 | 818.00 | 828.00 | 828.00 | 1.22% | 91,086 |
| Sep 3, 2025 | 824.00 | 829.00 | 814.00 | 818.00 | 818.00 | -0.73% | 167,671 |
| Sep 2, 2025 | 825.00 | 832.00 | 799.00 | 824.00 | 824.00 | -0.12% | 200,902 |
| Sep 1, 2025 | 853.00 | 862.00 | 817.00 | 825.00 | 825.00 | -3.28% | 267,932 |
| Aug 29, 2025 | 869.00 | 880.00 | 831.00 | 853.00 | 853.00 | -2.07% | 312,321 |
| Aug 28, 2025 | 869.00 | 879.00 | 840.00 | 871.00 | 871.00 | 0.23% | 199,885 |
| Aug 27, 2025 | 869.00 | 876.00 | 858.00 | 869.00 | 869.00 | - | 114,749 |
| Aug 26, 2025 | 871.00 | 878.00 | 862.00 | 869.00 | 869.00 | -0.23% | 140,499 |
| Aug 25, 2025 | 860.00 | 885.00 | 857.00 | 871.00 | 871.00 | 1.63% | 354,241 |
| Aug 22, 2025 | 850.00 | 866.00 | 840.00 | 857.00 | 857.00 | 0.59% | 494,091 |
| Aug 21, 2025 | 870.00 | 910.00 | 834.00 | 852.00 | 852.00 | -11.71% | 3,052,601 |
| Aug 20, 2025 | 1,041.00 | 1,069.00 | 937.00 | 965.00 | 965.00 | -7.30% | 453,824 |
| Aug 19, 2025 | 1,073.00 | 1,086.00 | 1,030.00 | 1,041.00 | 1,041.00 | -2.98% | 184,649 |
| Aug 18, 2025 | 1,095.00 | 1,104.00 | 1,009.00 | 1,073.00 | 1,073.00 | -2.98% | 335,822 |
| Aug 14, 2025 | 1,105.00 | 1,140.00 | 1,090.00 | 1,106.00 | 1,106.00 | 0.18% | 292,044 |
| Aug 13, 2025 | 1,142.00 | 1,169.00 | 1,100.00 | 1,104.00 | 1,104.00 | -0.99% | 628,619 |
| Aug 12, 2025 | 1,088.00 | 1,368.00 | 1,040.00 | 1,115.00 | 1,115.00 | 5.89% | 7,132,173 |
| Aug 11, 2025 | 1,056.00 | 1,068.00 | 1,044.00 | 1,053.00 | 1,053.00 | 0.67% | 145,121 |
| Aug 8, 2025 | 1,083.00 | 1,083.00 | 1,041.00 | 1,046.00 | 1,046.00 | -0.29% | 119,112 |
| Aug 7, 2025 | 1,082.00 | 1,088.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.10% | 126,274 |
| Aug 6, 2025 | 1,086.00 | 1,086.00 | 1,036.00 | 1,050.00 | 1,050.00 | -0.57% | 123,988 |
| Aug 5, 2025 | 1,048.00 | 1,071.00 | 1,010.00 | 1,056.00 | 1,056.00 | 0.76% | 327,247 |
| Aug 4, 2025 | 1,025.00 | 1,080.00 | 1,002.00 | 1,048.00 | 1,048.00 | 2.04% | 256,794 |
| Aug 1, 2025 | 1,098.00 | 1,098.00 | 1,017.00 | 1,027.00 | 1,027.00 | -3.84% | 121,855 |
| Jul 31, 2025 | 1,130.00 | 1,135.00 | 1,040.00 | 1,068.00 | 1,068.00 | -4.56% | 311,717 |
| Jul 30, 2025 | 1,162.00 | 1,184.00 | 1,113.00 | 1,119.00 | 1,119.00 | -2.78% | 140,199 |
| Jul 29, 2025 | 1,150.00 | 1,175.00 | 1,126.00 | 1,151.00 | 1,151.00 | 1.14% | 94,022 |
| Jul 28, 2025 | 1,188.00 | 1,190.00 | 1,107.00 | 1,138.00 | 1,138.00 | -2.07% | 67,074 |
| Jul 25, 2025 | 1,160.00 | 1,195.00 | 1,160.00 | 1,162.00 | 1,162.00 | - | 93,959 |
| Jul 24, 2025 | 1,210.00 | 1,210.00 | 1,150.00 | 1,162.00 | 1,162.00 | 1.48% | 81,586 |
| Jul 23, 2025 | 1,199.00 | 1,199.00 | 1,140.00 | 1,145.00 | 1,145.00 | 1.24% | 153,225 |
| Jul 22, 2025 | 1,180.00 | 1,186.00 | 1,122.00 | 1,131.00 | 1,131.00 | -4.15% | 143,293 |
| Jul 21, 2025 | 1,200.00 | 1,209.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.07% | 62,439 |
| Jul 18, 2025 | 1,229.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.79% | 108,555 |
| Jul 17, 2025 | 1,278.00 | 1,278.00 | 1,216.00 | 1,227.00 | 1,227.00 | -3.08% | 140,033 |
| Jul 16, 2025 | 1,249.00 | 1,294.00 | 1,240.00 | 1,266.00 | 1,266.00 | 1.52% | 121,493 |
| Jul 15, 2025 | 1,224.00 | 1,249.00 | 1,203.00 | 1,247.00 | 1,247.00 | 2.89% | 54,041 |
| Jul 14, 2025 | 1,225.00 | 1,260.00 | 1,199.00 | 1,212.00 | 1,212.00 | -1.06% | 114,840 |
| Jul 11, 2025 | 1,254.00 | 1,256.00 | 1,203.00 | 1,225.00 | 1,225.00 | -2.31% | 167,892 |