EyeGene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,440.00 | 6,440.00 | 6,110.00 | 6,180.00 | 5,289.20 | 96,174 |
| 2023-02-07 | 6,280.00 | 6,350.00 | 6,120.00 | 6,330.00 | 5,417.58 | 88,786 |
| 2023-02-06 | 6,850.00 | 6,850.00 | 6,240.00 | 6,280.00 | 5,374.79 | 168,241 |
| 2023-02-03 | 6,860.00 | 7,000.00 | 6,730.00 | 6,850.00 | 5,862.63 | 70,065 |
| 2023-02-02 | 6,670.00 | 6,950.00 | 6,600.00 | 6,860.00 | 5,871.19 | 173,406 |
| 2023-02-01 | 6,580.00 | 6,900.00 | 6,410.00 | 6,700.00 | 5,734.25 | 472,367 |
| 2023-01-31 | 6,550.00 | 6,550.00 | 6,160.00 | 6,550.00 | 5,605.87 | 161,815 |
| 2023-01-30 | 6,080.00 | 6,630.00 | 6,040.00 | 6,510.00 | 5,571.64 | 255,486 |
| 2023-01-27 | 6,010.00 | 6,220.00 | 6,000.00 | 6,080.00 | 5,203.62 | 83,364 |
| 2023-01-26 | 6,130.00 | 6,150.00 | 6,030.00 | 6,080.00 | 5,203.62 | 47,972 |
| 2023-01-25 | 5,970.00 | 6,170.00 | 5,850.00 | 6,130.00 | 5,246.41 | 138,548 |
| 2023-01-20 | 5,500.00 | 6,310.00 | 5,480.00 | 5,970.00 | 5,109.47 | 532,953 |
| 2023-01-19 | 5,440.00 | 5,520.00 | 5,340.00 | 5,500.00 | 4,707.22 | 63,640 |
| 2023-01-18 | 5,380.00 | 5,600.00 | 5,380.00 | 5,440.00 | 4,655.87 | 69,188 |
| 2023-01-17 | 5,590.00 | 5,640.00 | 5,380.00 | 5,380.00 | 4,604.52 | 67,758 |
| 2023-01-16 | 5,720.00 | 5,720.00 | 5,500.00 | 5,590.00 | 4,784.25 | 67,481 |
| 2023-01-13 | 5,810.00 | 5,810.00 | 5,490.00 | 5,590.00 | 4,784.25 | 153,640 |
| 2023-01-12 | 5,880.00 | 6,000.00 | 5,770.00 | 5,810.00 | 4,972.54 | 56,061 |
| 2023-01-11 | 5,700.00 | 5,980.00 | 5,640.00 | 5,930.00 | 5,075.24 | 105,560 |
| 2023-01-10 | 5,710.00 | 5,710.00 | 5,540.00 | 5,630.00 | 4,818.48 | 42,282 |
| 2023-01-09 | 5,590.00 | 5,670.00 | 5,520.00 | 5,640.00 | 4,827.04 | 70,972 |
| 2023-01-06 | 5,450.00 | 5,680.00 | 5,300.00 | 5,580.00 | 4,775.69 | 83,827 |
| 2023-01-05 | 5,520.00 | 5,570.00 | 5,330.00 | 5,500.00 | 4,707.22 | 48,409 |
| 2023-01-04 | 5,440.00 | 5,500.00 | 5,280.00 | 5,450.00 | 4,664.43 | 77,238 |
| 2023-01-03 | 5,080.00 | 5,400.00 | 4,990.00 | 5,260.00 | 4,501.81 | 79,391 |
| 2023-01-02 | 5,030.00 | 5,240.00 | 4,905.00 | 5,130.00 | 4,390.55 | 50,518 |
| 2022-12-29 | 5,200.00 | 5,200.00 | 4,900.00 | 5,030.00 | 4,304.97 | 122,983 |
| 2022-12-28 | 5,400.00 | 5,440.00 | 5,070.00 | 5,200.00 | 4,450.46 | 75,504 |
| 2022-12-27 | 5,350.00 | 5,490.00 | 5,100.00 | 5,400.00 | 4,621.63 | 218,206 |
| 2022-12-26 | 5,560.00 | 5,580.00 | 5,400.00 | 5,400.00 | 4,621.63 | 58,523 |
| 2022-12-23 | 5,780.00 | 5,780.00 | 5,440.00 | 5,520.00 | 4,724.34 | 108,058 |
| 2022-12-22 | 5,760.00 | 5,850.00 | 5,720.00 | 5,780.00 | 4,946.86 | 41,308 |
| 2022-12-21 | 6,010.00 | 6,010.00 | 5,720.00 | 5,740.00 | 4,912.63 | 102,367 |
| 2022-12-20 | 6,140.00 | 6,180.00 | 5,900.00 | 5,900.00 | 5,049.56 | 113,659 |
| 2022-12-19 | 5,900.00 | 6,600.00 | 5,900.00 | 6,240.00 | 5,340.55 | 418,099 |
| 2022-12-16 | 6,200.00 | 6,200.00 | 5,950.00 | 5,950.00 | 5,092.36 | 89,141 |
| 2022-12-15 | 6,060.00 | 6,270.00 | 6,000.00 | 6,240.00 | 5,340.55 | 76,967 |
| 2022-12-14 | 6,220.00 | 6,220.00 | 6,030.00 | 6,090.00 | 5,212.18 | 63,437 |
| 2022-12-13 | 5,750.00 | 5,960.00 | 5,740.00 | 5,940.00 | 5,083.80 | 65,514 |
| 2022-12-12 | 5,700.00 | 5,750.00 | 5,600.00 | 5,750.00 | 4,921.18 | 40,441 |
| 2022-12-09 | 5,810.00 | 5,890.00 | 5,650.00 | 5,790.00 | 4,955.42 | 68,359 |
| 2022-12-08 | 6,020.00 | 6,080.00 | 5,710.00 | 5,810.00 | 4,972.54 | 71,129 |
| 2022-12-07 | 6,200.00 | 6,200.00 | 5,860.00 | 6,020.00 | 5,152.27 | 47,313 |
| 2022-12-06 | 6,170.00 | 6,290.00 | 6,000.00 | 6,170.00 | 5,280.64 | 28,884 |
| 2022-12-05 | 6,040.00 | 6,450.00 | 6,040.00 | 6,170.00 | 5,280.64 | 93,920 |
| 2022-12-02 | 6,020.00 | 6,090.00 | 5,990.00 | 6,030.00 | 5,160.82 | 29,436 |
| 2022-12-01 | 6,090.00 | 6,130.00 | 5,960.00 | 6,060.00 | 5,186.50 | 31,232 |
| 2022-11-30 | 5,860.00 | 6,130.00 | 5,860.00 | 5,950.00 | 5,092.36 | 34,245 |
| 2022-11-29 | 5,960.00 | 6,030.00 | 5,850.00 | 5,960.00 | 5,100.91 | 16,532 |
| 2022-11-28 | 6,100.00 | 6,100.00 | 5,830.00 | 5,920.00 | 5,066.68 | 53,267 |
| 2022-11-25 | 6,200.00 | 6,270.00 | 6,100.00 | 6,100.00 | 5,220.73 | 41,420 |
| 2022-11-24 | 6,110.00 | 6,230.00 | 6,110.00 | 6,200.00 | 5,306.32 | 53,757 |
| 2022-11-23 | 6,100.00 | 6,310.00 | 6,070.00 | 6,170.00 | 5,280.64 | 31,473 |
| 2022-11-22 | 6,080.00 | 6,320.00 | 6,080.00 | 6,100.00 | 5,220.73 | 40,354 |
| 2022-11-21 | 6,480.00 | 6,540.00 | 6,110.00 | 6,220.00 | 5,323.44 | 76,778 |
| 2022-11-18 | 6,690.00 | 6,690.00 | 6,450.00 | 6,480.00 | 5,545.96 | 43,733 |
| 2022-11-17 | 6,730.00 | 6,820.00 | 6,600.00 | 6,630.00 | 5,674.34 | 38,741 |
| 2022-11-16 | 6,930.00 | 7,030.00 | 6,710.00 | 6,730.00 | 5,759.92 | 66,627 |
| 2022-11-15 | 6,800.00 | 6,930.00 | 6,680.00 | 6,930.00 | 5,931.10 | 56,400 |
| 2022-11-14 | 6,610.00 | 6,880.00 | 6,540.00 | 6,740.00 | 5,768.48 | 66,082 |
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.