EyeGene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,550.00 | 6,640.00 | 6,530.00 | 6,600.00 | 5,648.66 | 49,974 |
| 2022-11-10 | 6,510.00 | 6,510.00 | 6,380.00 | 6,410.00 | 5,486.05 | 34,751 |
| 2022-11-09 | 6,660.00 | 6,660.00 | 6,480.00 | 6,530.00 | 5,588.75 | 46,301 |
| 2022-11-08 | 6,390.00 | 6,700.00 | 6,290.00 | 6,580.00 | 5,631.55 | 76,211 |
| 2022-11-07 | 6,230.00 | 6,410.00 | 6,230.00 | 6,290.00 | 5,383.35 | 38,726 |
| 2022-11-04 | 6,240.00 | 6,370.00 | 6,170.00 | 6,270.00 | 5,366.23 | 41,233 |
| 2022-11-03 | 6,380.00 | 6,450.00 | 6,220.00 | 6,290.00 | 5,383.35 | 42,003 |
| 2022-11-02 | 6,290.00 | 6,750.00 | 6,180.00 | 6,400.00 | 5,477.49 | 106,227 |
| 2022-11-01 | 6,430.00 | 6,450.00 | 6,220.00 | 6,290.00 | 5,383.35 | 68,835 |
| 2022-10-31 | 6,430.00 | 6,570.00 | 6,310.00 | 6,430.00 | 5,503.17 | 47,003 |
| 2022-10-28 | 6,180.00 | 6,730.00 | 6,020.00 | 6,430.00 | 5,503.17 | 218,789 |
| 2022-10-27 | 6,010.00 | 6,220.00 | 6,010.00 | 6,120.00 | 5,237.85 | 54,098 |
| 2022-10-26 | 6,150.00 | 6,150.00 | 5,850.00 | 6,030.00 | 5,160.82 | 63,528 |
| 2022-10-25 | 5,950.00 | 6,200.00 | 5,940.00 | 6,030.00 | 5,160.82 | 48,683 |
| 2022-10-24 | 5,940.00 | 6,240.00 | 5,940.00 | 6,020.00 | 5,152.27 | 45,036 |
| 2022-10-21 | 6,090.00 | 6,090.00 | 5,880.00 | 5,880.00 | 5,032.45 | 34,133 |
| 2022-10-20 | 6,110.00 | 6,240.00 | 5,950.00 | 5,950.00 | 5,092.36 | 46,375 |
| 2022-10-19 | 6,400.00 | 6,430.00 | 6,100.00 | 6,100.00 | 5,220.73 | 60,252 |
| 2022-10-18 | 6,100.00 | 6,430.00 | 6,100.00 | 6,280.00 | 5,374.79 | 116,454 |
| 2022-10-17 | 5,830.00 | 6,090.00 | 5,830.00 | 6,040.00 | 5,169.38 | 37,923 |
| 2022-10-14 | 5,600.00 | 6,080.00 | 5,600.00 | 6,030.00 | 5,160.82 | 159,547 |
| 2022-10-13 | 5,880.00 | 5,990.00 | 5,590.00 | 5,600.00 | 4,792.81 | 96,670 |
| 2022-10-12 | 5,880.00 | 6,130.00 | 5,880.00 | 5,980.00 | 5,118.03 | 94,647 |
| 2022-10-11 | 6,540.00 | 6,550.00 | 6,000.00 | 6,010.00 | 5,143.71 | 182,910 |
| 2022-10-07 | 6,780.00 | 6,780.00 | 6,480.00 | 6,540.00 | 5,597.31 | 107,916 |
| 2022-10-06 | 6,840.00 | 6,980.00 | 6,700.00 | 6,820.00 | 5,836.95 | 83,028 |
| 2022-10-05 | 6,950.00 | 7,140.00 | 6,610.00 | 6,800.00 | 5,819.83 | 87,135 |
| 2022-10-04 | 6,910.00 | 6,970.00 | 6,650.00 | 6,940.00 | 5,939.65 | 55,427 |
| 2022-09-30 | 6,540.00 | 6,800.00 | 6,480.00 | 6,710.00 | 5,742.81 | 54,220 |
| 2022-09-29 | 6,560.00 | 7,000.00 | 6,560.00 | 6,700.00 | 5,734.25 | 138,633 |
| 2022-09-28 | 7,000.00 | 7,080.00 | 6,390.00 | 6,550.00 | 5,605.87 | 168,043 |
| 2022-09-27 | 6,810.00 | 7,390.00 | 6,600.00 | 6,820.00 | 5,836.95 | 177,289 |
| 2022-09-26 | 7,260.00 | 7,450.00 | 6,860.00 | 7,000.00 | 5,991.01 | 195,108 |
| 2022-09-23 | 7,830.00 | 8,440.00 | 7,560.00 | 7,560.00 | 6,470.29 | 200,495 |
| 2022-09-22 | 7,800.00 | 7,830.00 | 7,500.00 | 7,830.00 | 6,701.37 | 120,196 |
| 2022-09-21 | 8,050.00 | 8,080.00 | 7,770.00 | 7,850.00 | 6,718.49 | 91,793 |
| 2022-09-20 | 8,090.00 | 8,260.00 | 8,080.00 | 8,130.00 | 6,958.13 | 55,779 |
| 2022-09-19 | 8,550.00 | 8,860.00 | 8,000.00 | 8,170.00 | 6,992.36 | 68,618 |
| 2022-09-16 | 8,900.00 | 8,980.00 | 8,550.00 | 8,550.00 | 7,317.59 | 84,962 |
| 2022-09-15 | 8,940.00 | 9,130.00 | 8,820.00 | 8,890.00 | 7,608.58 | 47,689 |
| 2022-09-14 | 8,500.00 | 9,090.00 | 8,440.00 | 8,950.00 | 7,659.93 | 75,169 |
| 2022-09-13 | 8,600.00 | 8,850.00 | 8,580.00 | 8,770.00 | 7,505.87 | 65,902 |
| 2022-09-08 | 8,590.00 | 8,590.00 | 8,440.00 | 8,480.00 | 7,257.68 | 41,974 |
| 2022-09-07 | 8,730.00 | 8,730.00 | 8,450.00 | 8,450.00 | 7,232.00 | 57,483 |
| 2022-09-06 | 8,650.00 | 8,740.00 | 8,580.00 | 8,670.00 | 7,420.29 | 39,267 |
| 2022-09-05 | 8,810.00 | 8,860.00 | 8,610.00 | 8,650.00 | 7,403.17 | 57,806 |
| 2022-09-02 | 9,090.00 | 9,450.00 | 8,810.00 | 8,860.00 | 7,582.90 | 225,436 |
| 2022-09-01 | 9,020.00 | 9,050.00 | 8,650.00 | 8,720.00 | 7,463.08 | 113,626 |
| 2022-08-31 | 8,840.00 | 9,040.00 | 8,820.00 | 9,020.00 | 7,719.84 | 43,916 |
| 2022-08-30 | 8,690.00 | 9,030.00 | 8,520.00 | 8,980.00 | 7,685.61 | 149,676 |
| 2022-08-29 | 8,560.00 | 8,800.00 | 8,500.00 | 8,500.00 | 7,274.79 | 110,559 |
| 2022-08-26 | 9,040.00 | 9,280.00 | 8,980.00 | 9,000.00 | 7,702.72 | 72,662 |
| 2022-08-25 | 9,000.00 | 9,290.00 | 8,910.00 | 9,080.00 | 7,771.19 | 68,763 |
| 2022-08-24 | 8,930.00 | 9,010.00 | 8,730.00 | 8,980.00 | 7,685.61 | 72,574 |
| 2022-08-23 | 9,180.00 | 9,250.00 | 8,820.00 | 8,900.00 | 7,617.14 | 131,057 |
| 2022-08-22 | 9,340.00 | 9,530.00 | 9,180.00 | 9,220.00 | 7,891.01 | 93,207 |
| 2022-08-19 | 9,700.00 | 9,740.00 | 9,320.00 | 9,430.00 | 8,070.74 | 186,178 |
| 2022-08-18 | 10,000.00 | 10,000.00 | 9,660.00 | 9,700.00 | 8,301.82 | 176,462 |
| 2022-08-17 | 10,250.00 | 10,400.00 | 10,000.00 | 10,000.00 | 8,558.58 | 169,451 |
| 2022-08-16 | 10,200.00 | 10,400.00 | 10,050.00 | 10,250.00 | 8,772.54 | 111,823 |
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.