Eyesvision Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,643.00 | 1,645.00 | 1,607.00 | 1,617.00 | 1,617.00 | 77,122 |
| 2025-07-25 | 1,690.00 | 1,690.00 | 1,632.00 | 1,645.00 | 1,645.00 | 74,569 |
| 2025-07-24 | 1,670.00 | 1,686.00 | 1,642.00 | 1,646.00 | 1,646.00 | 85,312 |
| 2025-07-23 | 1,691.00 | 1,696.00 | 1,663.00 | 1,671.00 | 1,671.00 | 163,331 |
| 2025-07-22 | 1,703.00 | 1,715.00 | 1,677.00 | 1,681.00 | 1,681.00 | 129,394 |
| 2025-07-21 | 1,680.00 | 1,705.00 | 1,678.00 | 1,698.00 | 1,698.00 | 111,967 |
| 2025-07-18 | 1,699.00 | 1,700.00 | 1,677.00 | 1,680.00 | 1,680.00 | 98,063 |
| 2025-07-17 | 1,701.00 | 1,709.00 | 1,675.00 | 1,690.00 | 1,690.00 | 224,262 |
| 2025-07-16 | 1,700.00 | 1,712.00 | 1,690.00 | 1,701.00 | 1,701.00 | 163,611 |
| 2025-07-15 | 1,790.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | 605,676 |
| 2025-07-14 | 1,690.00 | 1,748.00 | 1,664.00 | 1,710.00 | 1,710.00 | 785,950 |
| 2025-07-11 | 1,700.00 | 1,702.00 | 1,679.00 | 1,690.00 | 1,690.00 | 186,365 |
| 2025-07-10 | 1,693.00 | 1,700.00 | 1,685.00 | 1,692.00 | 1,692.00 | 95,528 |
| 2025-07-09 | 1,684.00 | 1,744.00 | 1,673.00 | 1,695.00 | 1,695.00 | 90,142 |
| 2025-07-08 | 1,674.00 | 1,691.00 | 1,663.00 | 1,690.00 | 1,690.00 | 196,678 |
| 2025-07-07 | 1,687.00 | 1,722.00 | 1,679.00 | 1,684.00 | 1,684.00 | 731,983 |
| 2025-07-04 | 1,661.00 | 1,837.00 | 1,640.00 | 1,776.00 | 1,776.00 | 4,244,757 |
| 2025-07-03 | 1,660.00 | 1,665.00 | 1,631.00 | 1,661.00 | 1,661.00 | 109,804 |
| 2025-07-02 | 1,672.00 | 1,672.00 | 1,623.00 | 1,645.00 | 1,645.00 | 150,556 |
| 2025-07-01 | 1,678.00 | 1,682.00 | 1,653.00 | 1,663.00 | 1,663.00 | 151,846 |
| 2025-06-30 | 1,672.00 | 1,687.00 | 1,671.00 | 1,677.00 | 1,677.00 | 55,074 |
| 2025-06-27 | 1,718.00 | 1,889.00 | 1,674.00 | 1,681.00 | 1,681.00 | 934,304 |
| 2025-06-26 | 1,791.00 | 1,800.00 | 1,691.00 | 1,703.00 | 1,703.00 | 246,474 |
| 2025-06-25 | 1,714.00 | 1,725.00 | 1,705.00 | 1,719.00 | 1,719.00 | 62,530 |
| 2025-06-24 | 1,694.00 | 1,720.00 | 1,689.00 | 1,708.00 | 1,708.00 | 64,683 |
| 2025-06-23 | 1,702.00 | 1,718.00 | 1,683.00 | 1,691.00 | 1,691.00 | 83,546 |
| 2025-06-20 | 1,700.00 | 1,730.00 | 1,690.00 | 1,715.00 | 1,715.00 | 54,844 |
| 2025-06-19 | 1,689.00 | 1,734.00 | 1,670.00 | 1,702.00 | 1,702.00 | 150,380 |
| 2025-06-18 | 1,709.00 | 1,709.00 | 1,683.00 | 1,688.00 | 1,688.00 | 135,201 |
| 2025-06-17 | 1,721.00 | 1,749.00 | 1,686.00 | 1,696.00 | 1,696.00 | 150,822 |
| 2025-06-16 | 1,715.00 | 1,728.00 | 1,671.00 | 1,720.00 | 1,720.00 | 250,602 |
| 2025-06-13 | 1,793.00 | 1,803.00 | 1,728.00 | 1,736.00 | 1,736.00 | 161,108 |
| 2025-06-12 | 1,820.00 | 1,830.00 | 1,777.00 | 1,792.00 | 1,792.00 | 140,039 |
| 2025-06-11 | 1,790.00 | 1,846.00 | 1,769.00 | 1,820.00 | 1,820.00 | 323,826 |
| 2025-06-10 | 1,790.00 | 1,795.00 | 1,760.00 | 1,784.00 | 1,784.00 | 113,867 |
| 2025-06-09 | 1,751.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,790.00 | 160,076 |
| 2025-06-05 | 1,767.00 | 1,774.00 | 1,749.00 | 1,750.00 | 1,750.00 | 144,931 |
| 2025-06-04 | 1,750.00 | 1,776.00 | 1,734.00 | 1,767.00 | 1,767.00 | 129,051 |
| 2025-06-02 | 1,747.00 | 1,755.00 | 1,720.00 | 1,750.00 | 1,750.00 | 106,210 |
| 2025-05-30 | 1,770.00 | 1,785.00 | 1,739.00 | 1,747.00 | 1,747.00 | 196,363 |
| 2025-05-29 | 1,724.00 | 1,769.00 | 1,716.00 | 1,746.00 | 1,746.00 | 175,776 |
| 2025-05-28 | 1,721.00 | 1,734.00 | 1,707.00 | 1,723.00 | 1,723.00 | 154,700 |
| 2025-05-27 | 1,695.00 | 1,772.00 | 1,695.00 | 1,720.00 | 1,720.00 | 340,736 |
| 2025-05-26 | 1,715.00 | 1,734.00 | 1,690.00 | 1,695.00 | 1,695.00 | 146,131 |
| 2025-05-23 | 1,740.00 | 1,765.00 | 1,706.00 | 1,715.00 | 1,715.00 | 146,555 |
| 2025-05-22 | 1,748.00 | 1,748.00 | 1,690.00 | 1,707.00 | 1,707.00 | 227,723 |
| 2025-05-21 | 1,731.00 | 1,766.00 | 1,725.00 | 1,743.00 | 1,743.00 | 254,953 |
| 2025-05-20 | 1,713.00 | 1,748.00 | 1,702.00 | 1,729.00 | 1,729.00 | 276,072 |
| 2025-05-19 | 1,722.00 | 1,917.00 | 1,651.00 | 1,720.00 | 1,720.00 | 2,632,637 |
| 2025-05-16 | 1,710.00 | 1,751.00 | 1,700.00 | 1,720.00 | 1,720.00 | 364,479 |
| 2025-05-15 | 1,765.00 | 1,765.00 | 1,714.00 | 1,729.00 | 1,729.00 | 307,500 |
| 2025-05-14 | 1,788.00 | 1,801.00 | 1,752.00 | 1,766.00 | 1,766.00 | 492,091 |
| 2025-05-13 | 1,760.00 | 1,803.00 | 1,757.00 | 1,790.00 | 1,790.00 | 502,552 |
| 2025-05-12 | 1,852.00 | 1,852.00 | 1,750.00 | 1,766.00 | 1,766.00 | 624,547 |
| 2025-05-09 | 1,900.00 | 1,915.00 | 1,783.00 | 1,804.00 | 1,804.00 | 1,109,888 |
| 2025-05-08 | 2,100.00 | 2,100.00 | 1,910.00 | 1,925.00 | 1,925.00 | 1,587,329 |
| 2025-05-07 | 2,150.00 | 2,270.00 | 2,020.00 | 2,065.00 | 2,065.00 | 4,804,047 |
| 2025-05-02 | 2,210.00 | 2,610.00 | 2,025.00 | 2,125.00 | 2,125.00 | 20,294,561 |
| 2025-04-30 | 1,768.00 | 2,235.00 | 1,760.00 | 2,010.00 | 2,010.00 | 12,135,900 |
| 2025-04-29 | 2,245.00 | 2,645.00 | 1,801.00 | 1,801.00 | 1,801.00 | 24,859,141 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.