EyeGene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4,875.00 | 4,875.00 | 4,630.00 | 4,640.00 | 3,971.18 | 116,464 |
| 2023-05-04 | 4,600.00 | 4,830.00 | 4,510.00 | 4,825.00 | 4,129.52 | 145,019 |
| 2023-05-03 | 4,520.00 | 4,750.00 | 4,520.00 | 4,590.00 | 3,928.39 | 72,399 |
| 2023-05-02 | 4,320.00 | 4,650.00 | 4,310.00 | 4,630.00 | 3,962.62 | 145,272 |
| 2023-04-28 | 4,430.00 | 4,485.00 | 4,300.00 | 4,320.00 | 3,697.31 | 74,227 |
| 2023-04-27 | 4,400.00 | 4,490.00 | 4,300.00 | 4,430.00 | 3,791.45 | 79,191 |
| 2023-04-26 | 4,500.00 | 4,500.00 | 4,280.00 | 4,425.00 | 3,787.17 | 96,058 |
| 2023-04-25 | 4,550.00 | 4,635.00 | 4,305.00 | 4,450.00 | 3,808.57 | 91,902 |
| 2023-04-24 | 4,610.00 | 4,715.00 | 4,480.00 | 4,510.00 | 3,859.92 | 118,134 |
| 2023-04-21 | 4,500.00 | 4,695.00 | 4,390.00 | 4,630.00 | 3,962.62 | 107,554 |
| 2023-04-20 | 4,700.00 | 4,700.00 | 4,490.00 | 4,500.00 | 3,851.36 | 164,344 |
| 2023-04-19 | 4,760.00 | 4,795.00 | 4,625.00 | 4,700.00 | 4,022.53 | 125,816 |
| 2023-04-18 | 5,030.00 | 5,030.00 | 4,720.00 | 4,800.00 | 4,108.12 | 197,112 |
| 2023-04-17 | 5,100.00 | 5,190.00 | 4,840.00 | 4,985.00 | 4,266.45 | 179,019 |
| 2023-04-14 | 4,830.00 | 5,170.00 | 4,765.00 | 5,100.00 | 4,364.88 | 314,744 |
| 2023-04-13 | 4,785.00 | 4,885.00 | 4,645.00 | 4,825.00 | 4,129.52 | 131,606 |
| 2023-04-12 | 4,830.00 | 4,830.00 | 4,615.00 | 4,770.00 | 4,082.44 | 168,998 |
| 2023-04-11 | 4,650.00 | 4,750.00 | 4,500.00 | 4,725.00 | 4,043.93 | 110,018 |
| 2023-04-10 | 4,940.00 | 4,940.00 | 4,605.00 | 4,650.00 | 3,979.74 | 175,395 |
| 2023-04-07 | 5,040.00 | 5,050.00 | 4,790.00 | 4,850.00 | 4,150.91 | 276,542 |
| 2023-04-06 | 5,200.00 | 5,240.00 | 4,925.00 | 5,040.00 | 4,313.52 | 174,457 |
| 2023-04-05 | 5,060.00 | 5,490.00 | 4,900.00 | 5,200.00 | 4,450.46 | 830,394 |
| 2023-04-04 | 4,300.00 | 5,370.00 | 4,300.00 | 5,030.00 | 4,304.97 | 2,083,100 |
| 2023-04-03 | 4,405.00 | 4,405.00 | 4,295.00 | 4,300.00 | 3,680.19 | 80,738 |
| 2023-03-31 | 4,505.00 | 4,510.00 | 4,310.00 | 4,365.00 | 3,735.82 | 75,162 |
| 2023-03-30 | 4,400.00 | 4,530.00 | 4,230.00 | 4,465.00 | 3,821.41 | 118,984 |
| 2023-03-29 | 4,540.00 | 4,540.00 | 4,315.00 | 4,345.00 | 3,718.70 | 120,035 |
| 2023-03-28 | 4,530.00 | 4,560.00 | 4,400.00 | 4,480.00 | 3,834.24 | 85,525 |
| 2023-03-27 | 4,395.00 | 4,555.00 | 4,300.00 | 4,530.00 | 3,877.04 | 82,781 |
| 2023-03-24 | 4,380.00 | 4,560.00 | 4,380.00 | 4,435.00 | 3,795.73 | 47,631 |
| 2023-03-23 | 4,700.00 | 4,700.00 | 4,420.00 | 4,450.00 | 3,808.57 | 114,297 |
| 2023-03-22 | 4,780.00 | 4,810.00 | 4,630.00 | 4,660.00 | 3,988.30 | 74,672 |
| 2023-03-21 | 4,680.00 | 4,900.00 | 4,635.00 | 4,785.00 | 4,095.28 | 115,321 |
| 2023-03-20 | 4,700.00 | 4,785.00 | 4,620.00 | 4,640.00 | 3,971.18 | 64,145 |
| 2023-03-17 | 4,410.00 | 4,690.00 | 4,400.00 | 4,665.00 | 3,992.58 | 94,409 |
| 2023-03-16 | 4,615.00 | 4,660.00 | 4,285.00 | 4,395.00 | 3,761.50 | 188,326 |
| 2023-03-15 | 4,840.00 | 4,890.00 | 4,660.00 | 4,660.00 | 3,988.30 | 66,919 |
| 2023-03-14 | 4,920.00 | 5,000.00 | 4,750.00 | 4,780.00 | 4,091.00 | 41,929 |
| 2023-03-13 | 4,900.00 | 4,960.00 | 4,800.00 | 4,920.00 | 4,210.82 | 49,578 |
| 2023-03-10 | 4,925.00 | 4,990.00 | 4,905.00 | 4,985.00 | 4,266.45 | 72,733 |
| 2023-03-09 | 5,040.00 | 5,170.00 | 4,960.00 | 5,030.00 | 4,304.97 | 99,157 |
| 2023-03-08 | 5,100.00 | 5,170.00 | 5,010.00 | 5,010.00 | 4,287.85 | 81,045 |
| 2023-03-07 | 5,200.00 | 5,210.00 | 5,100.00 | 5,140.00 | 4,399.11 | 35,487 |
| 2023-03-06 | 5,370.00 | 5,370.00 | 5,110.00 | 5,190.00 | 4,441.90 | 85,341 |
| 2023-03-03 | 5,100.00 | 5,430.00 | 5,070.00 | 5,370.00 | 4,595.96 | 99,495 |
| 2023-03-02 | 5,120.00 | 5,190.00 | 5,080.00 | 5,090.00 | 4,356.32 | 52,812 |
| 2023-02-28 | 5,070.00 | 5,240.00 | 5,050.00 | 5,160.00 | 4,416.23 | 55,936 |
| 2023-02-27 | 5,160.00 | 5,170.00 | 5,010.00 | 5,070.00 | 4,339.20 | 86,747 |
| 2023-02-24 | 5,340.00 | 5,340.00 | 5,100.00 | 5,160.00 | 4,416.23 | 77,909 |
| 2023-02-23 | 5,220.00 | 5,340.00 | 5,100.00 | 5,340.00 | 4,570.28 | 68,011 |
| 2023-02-22 | 5,390.00 | 5,390.00 | 5,190.00 | 5,210.00 | 4,459.02 | 106,223 |
| 2023-02-21 | 5,470.00 | 5,600.00 | 5,400.00 | 5,430.00 | 4,647.31 | 74,152 |
| 2023-02-20 | 5,440.00 | 5,650.00 | 5,280.00 | 5,410.00 | 4,630.19 | 73,247 |
| 2023-02-17 | 5,620.00 | 5,620.00 | 5,400.00 | 5,440.00 | 4,655.87 | 123,504 |
| 2023-02-16 | 5,560.00 | 5,710.00 | 5,500.00 | 5,640.00 | 4,827.04 | 98,130 |
| 2023-02-15 | 5,780.00 | 5,790.00 | 5,530.00 | 5,570.00 | 4,767.13 | 60,162 |
| 2023-02-14 | 5,780.00 | 5,860.00 | 5,680.00 | 5,710.00 | 4,886.95 | 82,320 |
| 2023-02-13 | 5,920.00 | 5,920.00 | 5,780.00 | 5,790.00 | 4,955.42 | 53,625 |
| 2023-02-10 | 6,050.00 | 6,050.00 | 5,800.00 | 5,920.00 | 5,066.68 | 98,493 |
| 2023-02-09 | 6,140.00 | 6,190.00 | 5,950.00 | 6,050.00 | 5,177.94 | 108,995 |
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.