EyeGene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,550.00 | 10,600.00 | 10,150.00 | 10,300.00 | 8,815.34 | 201,301 |
| 2022-08-11 | 10,650.00 | 10,850.00 | 10,500.00 | 10,550.00 | 9,029.30 | 121,303 |
| 2022-08-10 | 10,800.00 | 11,000.00 | 10,550.00 | 10,550.00 | 9,029.30 | 205,718 |
| 2022-08-09 | 11,100.00 | 11,200.00 | 10,650.00 | 10,900.00 | 9,328.85 | 226,492 |
| 2022-08-08 | 10,950.00 | 11,650.00 | 10,950.00 | 11,050.00 | 9,457.23 | 777,184 |
| 2022-08-05 | 10,350.00 | 10,750.00 | 10,300.00 | 10,700.00 | 9,157.68 | 179,000 |
| 2022-08-04 | 10,450.00 | 10,800.00 | 10,250.00 | 10,350.00 | 8,858.13 | 225,900 |
| 2022-08-03 | 10,800.00 | 10,900.00 | 10,250.00 | 10,300.00 | 8,815.34 | 178,588 |
| 2022-08-02 | 10,000.00 | 10,800.00 | 9,980.00 | 10,700.00 | 9,157.68 | 316,523 |
| 2022-08-01 | 9,900.00 | 10,200.00 | 9,800.00 | 10,000.00 | 8,558.58 | 105,104 |
| 2022-07-29 | 10,050.00 | 10,200.00 | 9,980.00 | 10,000.00 | 8,558.58 | 90,084 |
| 2022-07-28 | 10,500.00 | 10,500.00 | 10,050.00 | 10,050.00 | 8,601.37 | 111,479 |
| 2022-07-27 | 9,910.00 | 10,500.00 | 9,910.00 | 10,400.00 | 8,900.92 | 193,920 |
| 2022-07-26 | 9,960.00 | 10,200.00 | 9,830.00 | 9,960.00 | 8,524.35 | 120,657 |
| 2022-07-25 | 10,200.00 | 10,350.00 | 9,900.00 | 9,950.00 | 8,515.79 | 173,924 |
| 2022-07-22 | 10,400.00 | 10,600.00 | 10,250.00 | 10,250.00 | 8,772.54 | 131,174 |
| 2022-07-21 | 10,950.00 | 11,100.00 | 10,450.00 | 10,450.00 | 8,943.72 | 243,274 |
| 2022-07-20 | 11,200.00 | 11,400.00 | 10,800.00 | 11,000.00 | 9,414.44 | 370,226 |
| 2022-07-19 | 10,400.00 | 11,350.00 | 10,300.00 | 11,100.00 | 9,500.02 | 564,273 |
| 2022-07-18 | 10,650.00 | 10,800.00 | 10,050.00 | 10,400.00 | 8,900.92 | 326,311 |
| 2022-07-15 | 11,250.00 | 11,600.00 | 10,200.00 | 10,650.00 | 9,114.89 | 749,346 |
| 2022-07-14 | 10,750.00 | 11,450.00 | 10,600.00 | 11,350.00 | 9,713.99 | 807,234 |
| 2022-07-13 | 10,750.00 | 11,200.00 | 10,250.00 | 10,600.00 | 9,072.10 | 930,367 |
| 2022-07-12 | 10,200.00 | 10,500.00 | 9,880.00 | 10,300.00 | 8,815.34 | 489,896 |
| 2022-07-11 | 9,660.00 | 10,500.00 | 9,480.00 | 10,250.00 | 8,772.54 | 870,891 |
| 2022-07-08 | 8,650.00 | 9,950.00 | 8,480.00 | 9,650.00 | 8,259.03 | 1,051,866 |
| 2022-07-07 | 8,680.00 | 8,800.00 | 8,590.00 | 8,620.00 | 7,377.50 | 135,542 |
| 2022-07-06 | 8,750.00 | 9,040.00 | 8,510.00 | 8,580.00 | 7,343.26 | 171,888 |
| 2022-07-05 | 8,720.00 | 8,800.00 | 8,490.00 | 8,750.00 | 7,488.76 | 263,911 |
| 2022-07-04 | 8,370.00 | 8,650.00 | 8,210.00 | 8,550.00 | 7,317.59 | 183,887 |
| 2022-07-01 | 8,320.00 | 8,540.00 | 8,090.00 | 8,380.00 | 7,172.09 | 163,646 |
| 2022-06-30 | 8,280.00 | 8,420.00 | 8,070.00 | 8,380.00 | 7,172.09 | 146,507 |
| 2022-06-29 | 8,110.00 | 8,530.00 | 7,960.00 | 8,240.00 | 7,052.27 | 273,495 |
| 2022-06-28 | 8,400.00 | 8,790.00 | 8,240.00 | 8,330.00 | 7,129.30 | 242,808 |
| 2022-06-27 | 8,280.00 | 9,370.00 | 8,090.00 | 8,390.00 | 7,180.65 | 636,419 |
| 2022-06-24 | 7,700.00 | 8,390.00 | 7,700.00 | 8,270.00 | 7,077.95 | 142,664 |
| 2022-06-23 | 8,140.00 | 8,380.00 | 7,700.00 | 7,710.00 | 6,598.67 | 211,530 |
| 2022-06-22 | 8,570.00 | 8,870.00 | 8,040.00 | 8,140.00 | 6,966.68 | 218,477 |
| 2022-06-21 | 8,270.00 | 8,990.00 | 8,050.00 | 8,480.00 | 7,257.68 | 568,181 |
| 2022-06-20 | 8,670.00 | 8,880.00 | 8,030.00 | 8,270.00 | 7,077.95 | 173,551 |
| 2022-06-17 | 8,610.00 | 8,850.00 | 8,440.00 | 8,680.00 | 7,428.85 | 409,626 |
| 2022-06-16 | 9,260.00 | 9,500.00 | 9,000.00 | 9,000.00 | 7,702.72 | 98,818 |
| 2022-06-15 | 9,480.00 | 9,840.00 | 9,000.00 | 9,120.00 | 7,805.43 | 144,609 |
| 2022-06-14 | 9,690.00 | 9,730.00 | 9,350.00 | 9,640.00 | 8,250.47 | 151,092 |
| 2022-06-13 | 10,250.00 | 10,450.00 | 9,860.00 | 9,930.00 | 8,498.67 | 228,335 |
| 2022-06-10 | 11,150.00 | 11,200.00 | 10,600.00 | 10,600.00 | 9,072.10 | 151,983 |
| 2022-06-09 | 11,000.00 | 11,450.00 | 10,550.00 | 11,350.00 | 9,713.99 | 225,976 |
| 2022-06-08 | 11,100.00 | 11,300.00 | 10,850.00 | 11,000.00 | 9,414.44 | 208,544 |
| 2022-06-07 | 11,600.00 | 11,600.00 | 10,850.00 | 11,150.00 | 9,542.82 | 256,721 |
| 2022-06-03 | 12,100.00 | 12,300.00 | 11,450.00 | 11,600.00 | 9,927.95 | 308,091 |
| 2022-06-02 | 11,750.00 | 12,500.00 | 11,450.00 | 12,100.00 | 10,355.88 | 674,022 |
| 2022-05-31 | 11,300.00 | 11,900.00 | 10,600.00 | 11,900.00 | 10,184.71 | 719,918 |
| 2022-05-30 | 11,100.00 | 12,000.00 | 10,900.00 | 11,250.00 | 9,628.40 | 1,237,060 |
| 2022-05-27 | 9,340.00 | 11,450.00 | 9,220.00 | 10,800.00 | 9,243.27 | 3,083,300 |
| 2022-05-26 | 9,000.00 | 9,490.00 | 8,910.00 | 9,220.00 | 7,891.01 | 352,655 |
| 2022-05-25 | 9,610.00 | 9,640.00 | 8,820.00 | 8,860.00 | 7,582.90 | 437,178 |
| 2022-05-24 | 9,210.00 | 10,950.00 | 9,120.00 | 9,610.00 | 8,224.80 | 2,267,919 |
| 2022-05-23 | 8,290.00 | 9,790.00 | 8,180.00 | 9,310.00 | 7,968.04 | 1,536,807 |
| 2022-05-20 | 7,830.00 | 8,290.00 | 7,800.00 | 8,200.00 | 7,018.04 | 190,009 |
| 2022-05-19 | 7,800.00 | 7,940.00 | 7,630.00 | 7,800.00 | 6,675.69 | 192,669 |
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.