IMAGIS Co., Ltd. (KOSDAQ:115610)
South Korea
· Delayed Price · Currency is KRW 1,354.00
+3.00 (0.22%)
At close: Mar 6, 2026
IMAGIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,351.00 | 1,377.00 | 1,291.00 | 1,354.00 | 1,354.00 | 0.22% | 245,188 |
| Mar 5, 2026 | 1,244.00 | 1,368.00 | 1,244.00 | 1,351.00 | 1,351.00 | 8.78% | 547,340 |
| Mar 4, 2026 | 1,365.00 | 1,399.00 | 1,200.00 | 1,242.00 | 1,242.00 | -12.47% | 886,755 |
| Mar 3, 2026 | 1,562.00 | 1,562.00 | 1,411.00 | 1,419.00 | 1,419.00 | -9.39% | 980,438 |
| Feb 27, 2026 | 1,682.00 | 1,683.00 | 1,558.00 | 1,566.00 | 1,566.00 | -6.90% | 869,995 |
| Feb 26, 2026 | 1,648.00 | 1,759.00 | 1,648.00 | 1,682.00 | 1,682.00 | 2.19% | 907,719 |
| Feb 25, 2026 | 1,637.00 | 1,691.00 | 1,586.00 | 1,646.00 | 1,646.00 | 0.67% | 508,633 |
| Feb 24, 2026 | 1,583.00 | 1,675.00 | 1,552.00 | 1,635.00 | 1,635.00 | 3.42% | 659,972 |
| Feb 23, 2026 | 1,710.00 | 1,758.00 | 1,557.00 | 1,581.00 | 1,581.00 | -7.54% | 1,521,918 |
| Feb 20, 2026 | 1,830.00 | 1,842.00 | 1,709.00 | 1,710.00 | 1,710.00 | -5.00% | 1,022,887 |
| Feb 19, 2026 | 1,929.00 | 1,975.00 | 1,780.00 | 1,800.00 | 1,800.00 | -6.69% | 1,346,879 |
| Feb 13, 2026 | 2,025.00 | 2,050.00 | 1,925.00 | 1,929.00 | 1,929.00 | -7.26% | 928,036 |
| Feb 12, 2026 | 2,180.00 | 2,235.00 | 2,040.00 | 2,080.00 | 2,080.00 | -3.93% | 2,185,236 |
| Feb 11, 2026 | 1,845.00 | 2,270.00 | 1,834.00 | 2,165.00 | 2,165.00 | 18.89% | 6,634,078 |
| Feb 10, 2026 | 1,967.00 | 2,055.00 | 1,805.00 | 1,821.00 | 1,821.00 | -6.33% | 2,115,891 |
| Feb 9, 2026 | 2,100.00 | 2,255.00 | 1,899.00 | 1,944.00 | 1,944.00 | -5.40% | 1,881,934 |
| Feb 6, 2026 | 2,235.00 | 2,235.00 | 1,980.00 | 2,055.00 | 2,055.00 | -8.26% | 1,941,757 |
| Feb 5, 2026 | 2,210.00 | 2,500.00 | 2,115.00 | 2,240.00 | 2,240.00 | 0.22% | 4,770,285 |
| Feb 4, 2026 | 2,450.00 | 2,450.00 | 2,180.00 | 2,235.00 | 2,235.00 | -8.02% | 4,303,816 |
| Feb 3, 2026 | 1,884.00 | 2,435.00 | 1,884.00 | 2,430.00 | 2,430.00 | 29.60% | 17,731,020 |
| Feb 2, 2026 | 1,733.00 | 1,992.00 | 1,708.00 | 1,875.00 | 1,875.00 | 8.19% | 4,951,462 |
| Jan 30, 2026 | 1,615.00 | 2,020.00 | 1,574.00 | 1,733.00 | 1,733.00 | 10.24% | 9,217,379 |
| Jan 29, 2026 | 1,625.00 | 1,686.00 | 1,563.00 | 1,572.00 | 1,572.00 | -2.72% | 1,530,592 |
| Jan 28, 2026 | 1,415.00 | 1,692.00 | 1,397.00 | 1,616.00 | 1,616.00 | 15.10% | 6,581,217 |
| Jan 27, 2026 | 1,427.00 | 1,427.00 | 1,360.00 | 1,404.00 | 1,404.00 | -0.99% | 1,257,702 |
| Jan 26, 2026 | 1,458.00 | 1,459.00 | 1,372.00 | 1,418.00 | 1,418.00 | -4.64% | 1,413,710 |
| Jan 23, 2026 | 1,539.00 | 1,730.00 | 1,439.00 | 1,487.00 | 1,487.00 | -0.67% | 5,979,165 |
| Jan 22, 2026 | 2,090.00 | 2,100.00 | 1,473.00 | 1,497.00 | 1,497.00 | -11.94% | 14,291,620 |
| Jan 21, 2026 | 1,315.00 | 1,700.00 | 1,315.00 | 1,700.00 | 1,700.00 | 29.97% | 12,873,562 |
| Jan 20, 2026 | 1,224.00 | 1,373.00 | 1,178.00 | 1,308.00 | 1,308.00 | 6.86% | 1,264,816 |
| Jan 19, 2026 | 1,255.00 | 1,256.00 | 1,196.00 | 1,224.00 | 1,224.00 | 2.34% | 390,177 |
| Jan 16, 2026 | 1,224.00 | 1,239.00 | 1,162.00 | 1,196.00 | 1,196.00 | -1.89% | 471,829 |
| Jan 15, 2026 | 1,204.00 | 1,221.00 | 1,151.00 | 1,219.00 | 1,219.00 | - | 370,978 |
| Jan 14, 2026 | 1,247.00 | 1,250.00 | 1,194.00 | 1,219.00 | 1,219.00 | -3.18% | 298,120 |
| Jan 13, 2026 | 1,218.00 | 1,270.00 | 1,200.00 | 1,259.00 | 1,259.00 | 2.03% | 264,880 |
| Jan 12, 2026 | 1,310.00 | 1,310.00 | 1,206.00 | 1,234.00 | 1,234.00 | -5.59% | 509,979 |
| Jan 9, 2026 | 1,380.00 | 1,380.00 | 1,243.00 | 1,307.00 | 1,307.00 | -5.97% | 706,637 |
| Jan 8, 2026 | 1,380.00 | 1,394.00 | 1,330.00 | 1,390.00 | 1,390.00 | -0.14% | 417,874 |
| Jan 7, 2026 | 1,391.00 | 1,410.00 | 1,305.00 | 1,392.00 | 1,392.00 | 0.43% | 704,180 |
| Jan 6, 2026 | 1,400.00 | 1,420.00 | 1,350.00 | 1,386.00 | 1,386.00 | 2.67% | 980,053 |
| Jan 5, 2026 | 1,323.00 | 1,393.00 | 1,260.00 | 1,350.00 | 1,350.00 | 3.29% | 1,022,214 |
| Jan 2, 2026 | 1,285.00 | 1,330.00 | 1,190.00 | 1,307.00 | 1,307.00 | 13.06% | 1,606,580 |
| Dec 30, 2025 | 1,177.00 | 1,190.00 | 1,139.00 | 1,156.00 | 1,156.00 | 0.96% | 281,868 |
| Dec 29, 2025 | 1,147.00 | 1,149.00 | 1,106.00 | 1,145.00 | 1,145.00 | -0.17% | 330,152 |
| Dec 26, 2025 | 1,142.00 | 1,194.00 | 1,070.00 | 1,147.00 | 1,147.00 | 0.44% | 716,629 |
| Dec 24, 2025 | 1,140.00 | 1,153.00 | 1,117.00 | 1,142.00 | 1,142.00 | 0.18% | 267,704 |
| Dec 23, 2025 | 1,139.00 | 1,172.00 | 1,125.00 | 1,140.00 | 1,140.00 | -0.78% | 145,549 |
| Dec 22, 2025 | 1,172.00 | 1,188.00 | 1,124.00 | 1,149.00 | 1,149.00 | -0.95% | 194,546 |
| Dec 19, 2025 | 1,158.00 | 1,198.00 | 1,139.00 | 1,160.00 | 1,160.00 | 0.78% | 358,257 |
| Dec 18, 2025 | 1,162.00 | 1,176.00 | 1,111.00 | 1,151.00 | 1,151.00 | -1.12% | 154,383 |
| Dec 17, 2025 | 1,178.00 | 1,180.00 | 1,150.00 | 1,164.00 | 1,164.00 | -1.94% | 200,964 |
| Dec 16, 2025 | 1,207.00 | 1,207.00 | 1,140.00 | 1,187.00 | 1,187.00 | -1.08% | 237,884 |
| Dec 15, 2025 | 1,160.00 | 1,215.00 | 1,144.00 | 1,200.00 | 1,200.00 | 2.39% | 292,898 |
| Dec 12, 2025 | 1,147.00 | 1,173.00 | 1,141.00 | 1,172.00 | 1,172.00 | 1.74% | 281,861 |
| Dec 11, 2025 | 1,151.00 | 1,165.00 | 1,133.00 | 1,152.00 | 1,152.00 | -0.86% | 362,563 |
| Dec 10, 2025 | 1,181.00 | 1,192.00 | 1,150.00 | 1,162.00 | 1,162.00 | -2.35% | 279,206 |
| Dec 9, 2025 | 1,181.00 | 1,223.00 | 1,160.00 | 1,190.00 | 1,190.00 | - | 208,871 |
| Dec 8, 2025 | 1,203.00 | 1,260.00 | 1,161.00 | 1,190.00 | 1,190.00 | -1.16% | 457,796 |
| 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 |