Imagis Co., Ltd. 115610
KRX · South Korea · Electronic Technology
KRW 1,651.00+51.00 (+3.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,651.00 | +3.19% | KRW 1,608.00 | KRW 1,698.00 | KRW 1,608.00 | 56.79K |
| 2026-10-01 | KRW 1,600.00 | +0.88% | KRW 1,586.00 | KRW 1,634.00 | KRW 1,579.00 | 23.73K |
| 2026-09-30 | KRW 1,586.00 | -2.94% | KRW 1,623.00 | KRW 1,628.00 | KRW 1,579.00 | 28.69K |
| 2026-09-29 | KRW 1,634.00 | -0.55% | KRW 1,621.00 | KRW 1,650.00 | KRW 1,609.00 | 31.40K |
| 2026-09-28 | KRW 1,643.00 | +3.99% | KRW 1,567.00 | KRW 1,662.00 | KRW 1,560.00 | 35.99K |
| 2026-09-23 | KRW 1,580.00 | -2.05% | KRW 1,613.00 | KRW 1,620.00 | KRW 1,551.00 | 51.29K |
| 2026-09-22 | KRW 1,613.00 | +0.44% | KRW 1,660.00 | KRW 1,660.00 | KRW 1,590.00 | 25.23K |
| 2026-09-21 | KRW 1,606.00 | -3.08% | KRW 1,730.00 | KRW 1,730.00 | KRW 1,600.00 | 56.98K |
| 2026-09-18 | KRW 1,657.00 | -1.13% | KRW 1,695.00 | KRW 1,745.00 | KRW 1,641.00 | 64.54K |
| 2026-09-17 | KRW 1,676.00 | +2.76% | KRW 1,639.00 | KRW 1,690.00 | KRW 1,623.00 | 26.99K |
| 2026-09-16 | KRW 1,631.00 | +0.06% | KRW 1,630.00 | KRW 1,723.00 | KRW 1,619.00 | 70.45K |
| 2026-09-15 | KRW 1,630.00 | +1.88% | KRW 1,610.00 | KRW 1,693.00 | KRW 1,610.00 | 35.44K |
| 2026-09-14 | KRW 1,600.00 | -4.48% | KRW 1,653.00 | KRW 1,674.00 | KRW 1,600.00 | 55.30K |
| 2026-09-11 | KRW 1,675.00 | -0.65% | KRW 1,686.00 | KRW 1,728.00 | KRW 1,637.00 | 15.38K |
| 2026-09-10 | KRW 1,686.00 | +2.37% | KRW 1,648.00 | KRW 1,719.00 | KRW 1,640.00 | 78.79K |
| 2026-09-09 | KRW 1,647.00 | +2.74% | KRW 1,603.00 | KRW 1,697.00 | KRW 1,603.00 | 38.34K |
| 2026-09-08 | KRW 1,603.00 | +0.06% | KRW 1,630.00 | KRW 1,680.00 | KRW 1,603.00 | 35.93K |
| 2026-09-07 | KRW 1,602.00 | +0.06% | KRW 1,601.00 | KRW 1,686.00 | KRW 1,575.00 | 40.53K |
| 2026-09-04 | KRW 1,601.00 | 0.00% | KRW 1,601.00 | KRW 1,631.00 | KRW 1,500.00 | 47.44K |
| 2026-09-03 | KRW 1,601.00 | -5.66% | KRW 1,697.00 | KRW 1,697.00 | KRW 1,530.00 | 91.45K |
| 2026-09-02 | KRW 1,697.00 | +8.85% | KRW 1,555.00 | KRW 1,697.00 | KRW 1,555.00 | 124.51K |
| 2026-09-01 | KRW 1,559.00 | +4.42% | KRW 1,516.00 | KRW 1,609.00 | KRW 1,502.00 | 34.63K |
| 2026-08-31 | KRW 1,493.00 | -3.43% | KRW 1,537.00 | KRW 1,608.00 | KRW 1,453.00 | 62.20K |
| 2026-08-28 | KRW 1,546.00 | +5.31% | KRW 1,491.00 | KRW 1,600.00 | KRW 1,445.00 | 97.88K |
| 2026-08-27 | KRW 1,468.00 | +2.66% | KRW 1,428.00 | KRW 1,473.00 | KRW 1,387.00 | 30.58K |
| 2026-08-26 | KRW 1,430.00 | +0.14% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,356.00 | 42.53K |
| 2026-08-25 | KRW 1,428.00 | +2.00% | KRW 1,400.00 | KRW 1,454.00 | KRW 1,331.00 | 21.64K |
| 2026-08-24 | KRW 1,400.00 | -3.11% | KRW 1,450.00 | KRW 1,586.00 | KRW 1,400.00 | 44.64K |
| 2026-08-21 | KRW 1,445.00 | -4.62% | KRW 1,523.00 | KRW 1,562.00 | KRW 1,400.00 | 46.93K |
| 2026-08-20 | KRW 1,515.00 | +3.20% | KRW 1,478.00 | KRW 1,620.00 | KRW 1,457.00 | 38.97K |
| 2026-08-19 | KRW 1,468.00 | -1.54% | KRW 1,477.00 | KRW 1,508.00 | KRW 1,460.00 | 30.38K |
| 2026-08-18 | KRW 1,491.00 | -5.03% | KRW 1,570.00 | KRW 1,579.00 | KRW 1,491.00 | 58.77K |
| 2026-08-14 | KRW 1,570.00 | -1.75% | KRW 1,639.00 | KRW 1,639.00 | KRW 1,515.00 | 62.13K |
| 2026-08-13 | KRW 1,598.00 | -0.68% | KRW 1,638.00 | KRW 1,667.00 | KRW 1,570.00 | 48.63K |
| 2026-08-12 | KRW 1,609.00 | +0.50% | KRW 1,650.00 | KRW 1,657.00 | KRW 1,594.00 | 106.75K |
| 2026-08-11 | KRW 1,601.00 | -2.73% | KRW 1,632.00 | KRW 1,650.00 | KRW 1,592.00 | 79.47K |
| 2026-08-10 | KRW 1,646.00 | -0.42% | KRW 1,653.00 | KRW 1,671.00 | KRW 1,601.00 | 83.96K |
| 2026-08-07 | KRW 1,653.00 | +1.35% | KRW 1,694.00 | KRW 1,780.00 | KRW 1,583.00 | 50.26K |
| 2026-08-06 | KRW 1,631.00 | -6.32% | KRW 1,798.00 | KRW 1,798.00 | KRW 1,602.00 | 131.03K |
| 2026-08-05 | KRW 1,741.00 | +14.39% | KRW 1,524.00 | KRW 1,850.00 | KRW 1,524.00 | 425.84K |
| 2026-08-04 | KRW 1,522.00 | -1.30% | KRW 1,460.00 | KRW 1,566.00 | KRW 1,460.00 | 41.80K |
| 2026-08-03 | KRW 1,542.00 | +4.47% | KRW 1,475.00 | KRW 1,645.00 | KRW 1,437.00 | 166.84K |
| 2026-07-31 | KRW 1,476.00 | +6.88% | KRW 1,400.00 | KRW 1,499.00 | KRW 1,400.00 | 43.45K |
| 2026-07-30 | KRW 1,381.00 | -3.96% | KRW 1,488.00 | KRW 1,577.00 | KRW 1,354.00 | 56.63K |
| 2026-07-29 | KRW 1,438.00 | -2.77% | KRW 1,529.00 | KRW 1,607.00 | KRW 1,406.00 | 154.51K |
| 2026-07-28 | KRW 1,479.00 | -9.87% | KRW 1,635.00 | KRW 1,635.00 | KRW 1,459.00 | 84.92K |
| 2026-07-27 | KRW 1,641.00 | -5.14% | KRW 1,741.00 | KRW 1,830.00 | KRW 1,582.00 | 198.31K |
| 2026-07-24 | KRW 1,730.00 | +7.45% | KRW 1,610.00 | KRW 1,789.00 | KRW 1,555.00 | 248.03K |
| 2026-07-23 | KRW 1,610.00 | +3.21% | KRW 1,624.00 | KRW 1,785.00 | KRW 1,532.00 | 421.40K |
| 2026-07-22 | KRW 1,560.00 | +10.25% | KRW 1,460.00 | KRW 1,837.00 | KRW 1,373.00 | 1.54M |
| 2026-07-21 | KRW 1,415.00 | +5.83% | KRW 1,410.00 | KRW 1,420.00 | KRW 1,302.00 | 50.31K |
| 2026-07-20 | KRW 1,337.00 | -3.47% | KRW 1,306.00 | KRW 1,362.00 | KRW 1,306.00 | 39.82K |
| 2026-07-16 | KRW 1,385.00 | +1.84% | KRW 1,360.00 | KRW 1,420.00 | KRW 1,330.00 | 44.53K |
| 2026-07-15 | KRW 1,360.00 | +7.85% | KRW 1,261.00 | KRW 1,386.00 | KRW 1,261.00 | 56.01K |
| 2026-07-14 | KRW 1,261.00 | -3.37% | KRW 1,305.00 | KRW 1,399.00 | KRW 1,223.00 | 84.50K |
| 2026-07-13 | KRW 1,305.00 | -6.45% | KRW 1,322.00 | KRW 1,438.00 | KRW 1,190.00 | 65.30K |
| 2026-07-10 | KRW 1,395.00 | +9.24% | KRW 1,277.00 | KRW 1,405.00 | KRW 1,277.00 | 45.37K |
| 2026-07-09 | KRW 1,277.00 | -3.26% | KRW 1,260.00 | KRW 1,369.00 | KRW 1,260.00 | 40.21K |
| 2026-07-08 | KRW 1,320.00 | -5.71% | KRW 1,400.00 | KRW 1,516.00 | KRW 1,320.00 | 129.97K |
| 2026-07-07 | KRW 1,400.00 | +4.56% | KRW 1,339.00 | KRW 1,407.00 | KRW 1,274.00 | 82.38K |
| 2026-07-06 | KRW 1,339.00 | +3.48% | KRW 1,290.00 | KRW 1,349.00 | KRW 1,250.00 | 30.17K |
| 2026-07-03 | KRW 1,294.00 | -2.41% | KRW 1,315.00 | KRW 1,357.00 | KRW 1,208.00 | 84.91K |
| 2026-07-02 | KRW 1,326.00 | -3.63% | KRW 1,435.00 | KRW 1,435.00 | KRW 1,272.00 | 135.98K |
| 2026-07-01 | KRW 1,376.00 | +6.09% | KRW 1,297.00 | KRW 1,414.00 | KRW 1,257.00 | 121.25K |
| 2026-06-30 | KRW 1,297.00 | -6.15% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,270.00 | 208.44K |
| 2026-06-29 | KRW 1,382.00 | +9.77% | KRW 1,262.00 | KRW 1,390.00 | KRW 1,206.00 | 76.73K |
| 2026-06-26 | KRW 1,259.00 | -3.89% | KRW 1,330.00 | KRW 1,400.00 | KRW 1,200.00 | 121.39K |
| 2026-06-25 | KRW 1,310.00 | -4.45% | KRW 1,375.00 | KRW 1,448.00 | KRW 1,300.00 | 92.63K |
| 2026-06-24 | KRW 1,371.00 | +1.18% | KRW 1,345.00 | KRW 1,473.00 | KRW 1,320.00 | 88.32K |
| 2026-06-23 | KRW 1,355.00 | -12.41% | KRW 1,547.00 | KRW 1,585.00 | KRW 1,335.00 | 302.78K |
| 2026-06-22 | KRW 1,547.00 | -11.95% | KRW 1,757.00 | KRW 1,758.00 | KRW 1,533.00 | 341.97K |
| 2026-06-19 | KRW 1,757.00 | -0.57% | KRW 1,768.00 | KRW 1,810.00 | KRW 1,650.00 | 210.75K |
| 2026-06-18 | KRW 1,767.00 | -4.80% | KRW 1,888.00 | KRW 1,888.00 | KRW 1,767.00 | 155.99K |
| 2026-06-17 | KRW 1,856.00 | -5.26% | KRW 1,960.00 | KRW 1,964.00 | KRW 1,836.00 | 247.75K |
| 2026-06-16 | KRW 1,959.00 | -4.21% | KRW 2,045.00 | KRW 2,060.00 | KRW 1,959.00 | 246.23K |
| 2026-06-15 | KRW 2,045.00 | -7.88% | KRW 2,305.00 | KRW 2,305.00 | KRW 2,045.00 | 475.22K |
| 2026-06-12 | KRW 2,220.00 | +1.83% | KRW 2,180.00 | KRW 2,550.00 | KRW 2,055.00 | 1.88M |
| 2026-06-11 | KRW 2,180.00 | +2.11% | KRW 2,155.00 | KRW 2,725.00 | KRW 2,150.00 | 4.69M |
| 2026-06-10 | KRW 2,135.00 | -1.84% | KRW 2,330.00 | KRW 2,790.00 | KRW 2,055.00 | 11.89K |
| 2026-06-09 | KRW 2,175.00 | +29.77% | KRW 2,175.00 | KRW 2,175.00 | KRW 1,688.00 | 5.59M |
| 2026-06-08 | KRW 1,676.00 | -1.99% | KRW 1,710.00 | KRW 1,860.00 | KRW 1,640.00 | 153.51K |
| 2026-06-05 | KRW 1,710.00 | -4.95% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,684.00 | 79.76K |
| 2026-06-04 | KRW 1,799.00 | +0.39% | KRW 1,800.00 | KRW 1,900.00 | KRW 1,730.00 | 61.55K |
| 2026-06-02 | KRW 1,792.00 | -2.66% | KRW 1,841.00 | KRW 1,841.00 | KRW 1,705.00 | 106.04K |
| 2026-06-01 | KRW 1,841.00 | -6.60% | KRW 1,892.00 | KRW 1,997.00 | KRW 1,826.00 | 106.37K |
| 2026-05-29 | KRW 1,971.00 | -2.67% | KRW 2,100.00 | KRW 2,235.00 | KRW 1,930.00 | 95.15K |
| 2026-05-28 | KRW 2,025.00 | -1.94% | KRW 2,070.00 | KRW 2,135.00 | KRW 1,964.00 | 71.29K |
| 2026-05-27 | KRW 2,065.00 | -6.98% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,060.00 | 135.55K |
| 2026-05-26 | KRW 2,220.00 | +2.54% | KRW 2,175.00 | KRW 2,260.00 | KRW 2,085.00 | 133.84K |
| 2026-05-22 | KRW 2,165.00 | +2.61% | KRW 2,120.00 | KRW 2,205.00 | KRW 2,045.00 | 149.77K |