EyeGene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2,795.00 | 2,850.00 | 2,680.00 | 2,745.00 | 2,349.33 | 73,385 |
| 2024-10-25 | 2,825.00 | 2,865.00 | 2,785.00 | 2,790.00 | 2,387.84 | 51,070 |
| 2024-10-24 | 2,890.00 | 2,985.00 | 2,805.00 | 2,825.00 | 2,417.80 | 49,733 |
| 2024-10-23 | 2,980.00 | 2,980.00 | 2,880.00 | 2,890.00 | 2,473.43 | 54,619 |
| 2024-10-22 | 3,060.00 | 3,060.00 | 2,895.00 | 2,905.00 | 2,486.27 | 71,647 |
| 2024-10-21 | 3,080.00 | 3,080.00 | 2,910.00 | 3,015.00 | 2,580.41 | 36,636 |
| 2024-10-18 | 3,060.00 | 3,090.00 | 2,960.00 | 3,000.00 | 2,567.57 | 47,135 |
| 2024-10-17 | 2,960.00 | 3,095.00 | 2,945.00 | 3,060.00 | 2,618.93 | 52,378 |
| 2024-10-16 | 2,940.00 | 3,025.00 | 2,880.00 | 2,960.00 | 2,533.34 | 23,396 |
| 2024-10-15 | 2,890.00 | 2,980.00 | 2,890.00 | 2,940.00 | 2,516.22 | 19,341 |
| 2024-10-14 | 2,960.00 | 2,995.00 | 2,895.00 | 2,900.00 | 2,481.99 | 44,568 |
| 2024-10-11 | 3,120.00 | 3,120.00 | 2,935.00 | 2,960.00 | 2,533.34 | 67,141 |
| 2024-10-10 | 2,905.00 | 3,100.00 | 2,875.00 | 3,065.00 | 2,623.20 | 124,951 |
| 2024-10-08 | 2,960.00 | 2,990.00 | 2,905.00 | 2,905.00 | 2,486.27 | 40,316 |
| 2024-10-07 | 3,000.00 | 3,035.00 | 2,945.00 | 2,960.00 | 2,533.34 | 64,573 |
| 2024-10-04 | 3,085.00 | 3,085.00 | 2,990.00 | 3,035.00 | 2,597.53 | 31,175 |
| 2024-10-02 | 3,045.00 | 3,120.00 | 2,950.00 | 3,025.00 | 2,588.97 | 76,143 |
| 2024-09-30 | 3,100.00 | 3,135.00 | 3,030.00 | 3,045.00 | 2,606.09 | 59,026 |
| 2024-09-27 | 3,215.00 | 3,215.00 | 3,100.00 | 3,100.00 | 2,653.16 | 30,870 |
| 2024-09-26 | 3,100.00 | 3,190.00 | 3,100.00 | 3,180.00 | 2,721.63 | 31,878 |
| 2024-09-25 | 3,150.00 | 3,220.00 | 3,100.00 | 3,110.00 | 2,661.72 | 62,624 |
| 2024-09-24 | 3,265.00 | 3,265.00 | 3,105.00 | 3,150.00 | 2,695.95 | 47,198 |
| 2024-09-23 | 3,315.00 | 3,350.00 | 3,125.00 | 3,135.00 | 2,683.11 | 112,585 |
| 2024-09-20 | 3,270.00 | 3,420.00 | 3,240.00 | 3,320.00 | 2,841.45 | 86,021 |
| 2024-09-19 | 3,450.00 | 3,450.00 | 3,255.00 | 3,270.00 | 2,798.66 | 39,271 |
| 2024-09-13 | 3,335.00 | 3,355.00 | 3,290.00 | 3,355.00 | 2,871.40 | 45,259 |
| 2024-09-12 | 3,235.00 | 3,485.00 | 3,205.00 | 3,330.00 | 2,850.01 | 110,645 |
| 2024-09-11 | 3,315.00 | 3,350.00 | 3,190.00 | 3,230.00 | 2,764.42 | 95,217 |
| 2024-09-10 | 3,400.00 | 3,410.00 | 3,260.00 | 3,310.00 | 2,832.89 | 117,562 |
| 2024-09-09 | 3,140.00 | 3,865.00 | 3,140.00 | 3,365.00 | 2,879.96 | 1,393,697 |
| 2024-09-06 | 3,250.00 | 3,255.00 | 3,105.00 | 3,120.00 | 2,670.28 | 92,958 |
| 2024-09-05 | 3,360.00 | 3,450.00 | 3,275.00 | 3,280.00 | 2,807.21 | 43,393 |
| 2024-09-04 | 3,315.00 | 3,515.00 | 3,225.00 | 3,385.00 | 2,897.08 | 104,645 |
| 2024-09-03 | 3,440.00 | 3,500.00 | 3,370.00 | 3,385.00 | 2,897.08 | 64,484 |
| 2024-09-02 | 3,600.00 | 3,600.00 | 3,435.00 | 3,440.00 | 2,944.15 | 46,706 |
| 2024-08-30 | 3,420.00 | 3,595.00 | 3,420.00 | 3,490.00 | 2,986.94 | 72,831 |
| 2024-08-29 | 3,515.00 | 3,585.00 | 3,320.00 | 3,420.00 | 2,927.03 | 93,568 |
| 2024-08-28 | 3,585.00 | 3,700.00 | 3,455.00 | 3,470.00 | 2,969.83 | 124,024 |
| 2024-08-27 | 3,665.00 | 3,720.00 | 3,450.00 | 3,620.00 | 3,098.21 | 175,019 |
| 2024-08-26 | 3,815.00 | 3,845.00 | 3,465.00 | 3,630.00 | 3,106.76 | 342,177 |
| 2024-08-23 | 3,920.00 | 3,975.00 | 3,735.00 | 3,850.00 | 3,295.05 | 197,174 |
| 2024-08-22 | 4,170.00 | 4,300.00 | 3,835.00 | 3,920.00 | 3,354.96 | 407,488 |
| 2024-08-21 | 4,165.00 | 4,230.00 | 4,040.00 | 4,165.00 | 3,564.65 | 223,800 |
| 2024-08-20 | 4,295.00 | 4,445.00 | 4,150.00 | 4,240.00 | 3,628.84 | 437,429 |
| 2024-08-19 | 4,390.00 | 4,595.00 | 4,250.00 | 4,340.00 | 3,714.42 | 867,626 |
| 2024-08-16 | 4,100.00 | 4,720.00 | 4,015.00 | 4,390.00 | 3,757.22 | 2,805,309 |
| 2024-08-14 | 3,580.00 | 4,330.00 | 3,530.00 | 4,095.00 | 3,504.74 | 2,305,538 |
| 2024-08-13 | 3,835.00 | 3,835.00 | 3,530.00 | 3,570.00 | 3,055.41 | 296,648 |
| 2024-08-12 | 3,825.00 | 4,015.00 | 3,750.00 | 3,835.00 | 3,282.22 | 417,921 |
| 2024-08-09 | 3,840.00 | 3,900.00 | 3,630.00 | 3,850.00 | 3,295.05 | 518,476 |
| 2024-08-08 | 3,790.00 | 4,150.00 | 3,645.00 | 3,815.00 | 3,265.10 | 1,715,755 |
| 2024-08-07 | 3,140.00 | 3,845.00 | 3,095.00 | 3,705.00 | 3,170.95 | 2,262,520 |
| 2024-08-06 | 2,860.00 | 3,160.00 | 2,860.00 | 3,075.00 | 2,631.76 | 178,879 |
| 2024-08-05 | 3,300.00 | 3,335.00 | 2,840.00 | 3,035.00 | 2,597.53 | 353,441 |
| 2024-08-02 | 3,535.00 | 3,535.00 | 3,190.00 | 3,350.00 | 2,867.12 | 352,542 |
| 2024-08-01 | 3,345.00 | 3,600.00 | 3,285.00 | 3,375.00 | 2,888.52 | 396,933 |
| 2024-07-31 | 3,415.00 | 3,545.00 | 3,310.00 | 3,345.00 | 2,862.85 | 364,714 |
| 2024-07-30 | 3,155.00 | 3,690.00 | 3,130.00 | 3,410.00 | 2,918.48 | 1,922,703 |
| 2024-07-29 | 3,125.00 | 3,350.00 | 3,070.00 | 3,200.00 | 2,738.75 | 454,037 |
| 2024-07-26 | 2,865.00 | 3,600.00 | 2,835.00 | 3,145.00 | 2,691.67 | 3,391,605 |
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.