Skip to main content
IMAGIS Co., Ltd. (KOSDAQ:115610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,678.00
+272.00 (11.31%)
At close: Apr 8, 2026

IMAGIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262,420.002,690.002,420.002,678.002,678.0011.31%290,656
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
Feb 20, 20263,660.003,684.003,418.003,420.003,420.00-5.00%513,385
Feb 19, 20263,858.003,950.003,560.003,600.003,600.00-6.69%677,872
Feb 13, 20264,050.004,100.003,850.003,858.003,858.00-7.26%464,018
Feb 12, 20264,360.004,470.004,080.004,160.004,160.00-3.93%1,098,889
Feb 11, 20263,690.004,540.003,668.004,330.004,330.0018.89%3,328,259
Feb 10, 20263,934.004,110.003,610.003,642.003,642.00-6.33%1,060,722
Feb 9, 20264,200.004,510.003,798.003,888.003,888.00-5.40%947,832
Feb 6, 20264,470.004,470.003,960.004,110.004,110.00-8.26%975,188
Feb 5, 20264,420.005,000.004,230.004,480.004,480.000.22%2,387,133
Feb 4, 20264,900.004,900.004,360.004,470.004,470.00-8.02%2,165,558
Feb 3, 20263,768.004,870.003,768.004,860.004,860.0029.60%8,949,800
Feb 2, 20263,466.003,984.003,416.003,750.003,750.008.19%2,475,731
Jan 30, 20263,230.004,040.003,148.003,466.003,466.0010.24%4,618,789
Jan 29, 20263,250.003,372.003,126.003,144.003,144.00-2.72%769,703
Jan 28, 20262,830.003,384.002,794.003,232.003,232.0015.10%3,297,099
Jan 27, 20262,854.002,854.002,720.002,808.002,808.00-0.99%630,537
Jan 26, 20262,916.002,918.002,744.002,836.002,836.00-4.64%706,855
Jan 23, 20263,078.003,460.002,878.002,974.002,974.00-0.67%3,002,202
Jan 22, 20264,180.004,200.002,946.002,994.002,994.00-11.94%7,166,850
Jan 21, 20262,630.003,400.002,630.003,400.003,400.0029.97%6,437,920
Jan 20, 20262,448.002,746.002,356.002,616.002,616.006.86%635,268
Jan 19, 20262,510.002,512.002,392.002,448.002,448.002.34%197,003
Jan 16, 20262,448.002,478.002,324.002,392.002,392.00-1.89%235,914
Jan 15, 20262,408.002,442.002,302.002,438.002,438.00-185,898
Jan 14, 20262,494.002,500.002,388.002,438.002,438.00-3.18%150,186
Jan 13, 20262,436.002,540.002,400.002,518.002,518.002.03%132,623
Jan 12, 20262,620.002,620.002,412.002,468.002,468.00-5.59%255,325
Jan 9, 20262,760.002,760.002,486.002,614.002,614.00-5.97%353,384
Jan 8, 20262,760.002,788.002,660.002,780.002,780.00-0.14%213,463
Jan 7, 20262,782.002,820.002,610.002,784.002,784.000.43%354,628
Jan 6, 20262,800.002,840.002,700.002,772.002,772.002.67%493,568
Jan 5, 20262,646.002,786.002,520.002,700.002,700.003.29%515,108
Jan 2, 20262,570.002,660.002,380.002,614.002,614.0013.06%804,309
Dec 30, 20252,354.002,380.002,278.002,312.002,312.000.96%141,823
Dec 29, 20252,294.002,298.002,212.002,290.002,290.00-0.17%165,076
Dec 26, 20252,284.002,388.002,140.002,294.002,294.000.44%359,091
Dec 24, 20252,280.002,306.002,234.002,284.002,284.000.18%133,852
Dec 23, 20252,278.002,344.002,250.002,280.002,280.00-0.78%74,641
Dec 22, 20252,344.002,376.002,248.002,298.002,298.00-0.95%98,017
Dec 19, 20252,316.002,396.002,278.002,320.002,320.000.78%179,128
Dec 18, 20252,324.002,352.002,222.002,302.002,302.00-1.12%77,931
Dec 17, 20252,356.002,360.002,300.002,328.002,328.00-1.94%100,599
Dec 16, 20252,414.002,414.002,280.002,374.002,374.00-1.08%118,942
Dec 15, 20252,320.002,430.002,288.002,400.002,400.002.39%146,449
Dec 12, 20252,294.002,346.002,282.002,344.002,344.001.74%142,002
Dec 11, 20252,302.002,330.002,266.002,304.002,304.00-0.86%183,016
Dec 10, 20252,362.002,384.002,300.002,324.002,324.00-2.35%139,603
Dec 9, 20252,362.002,446.002,320.002,380.002,380.00-104,790
Dec 8, 20252,406.002,520.002,322.002,380.002,380.00-1.16%228,898
Dec 5, 20252,246.002,418.002,232.002,408.002,408.007.21%442,479
Dec 4, 20252,252.002,274.002,206.002,246.002,246.00-0.27%134,528
Dec 3, 20252,258.002,278.002,202.002,252.002,252.00-0.27%131,199
Dec 2, 20252,352.002,352.002,216.002,258.002,258.00-0.79%141,798
Dec 1, 20252,218.002,364.002,218.002,276.002,276.002.61%198,184
Nov 28, 20252,190.002,248.002,170.002,218.002,218.002.21%81,756
Nov 27, 20252,220.002,260.002,156.002,170.002,170.00-2.16%85,898
Nov 26, 20252,082.002,220.002,076.002,218.002,218.005.52%95,327
Nov 25, 20252,210.002,294.002,072.002,102.002,102.00-4.80%137,533
Nov 24, 20252,250.002,278.002,208.002,208.002,208.00-1.95%106,860
Nov 21, 20252,418.002,418.002,248.002,252.002,252.00-4.58%127,451
Nov 20, 20252,302.002,398.002,302.002,360.002,360.002.52%170,365
Nov 19, 20252,254.002,370.002,228.002,302.002,302.001.05%165,242
Nov 18, 20252,302.002,358.002,232.002,278.002,278.00-1.04%227,220
Nov 17, 20252,352.002,382.002,282.002,302.002,302.00-2.70%155,509
Nov 14, 20252,440.002,440.002,214.002,366.002,366.00-3.35%229,181
Nov 13, 20252,464.002,528.002,406.002,448.002,448.00-0.65%266,998
Nov 12, 20252,460.002,508.002,380.002,464.002,464.00-0.65%287,016
Nov 11, 20252,484.002,544.002,438.002,480.002,480.00-250,010