ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5,470.00 | 5,640.00 | 5,420.00 | 5,560.00 | 5,560.00 | 15,557 |
| 2024-07-26 | 4,970.00 | 5,980.00 | 4,970.00 | 5,470.00 | 5,470.00 | 182,961 |
| 2024-07-25 | 5,070.00 | 5,070.00 | 4,965.00 | 5,000.00 | 5,000.00 | 11,981 |
| 2024-07-24 | 5,250.00 | 5,250.00 | 5,000.00 | 5,050.00 | 5,050.00 | 4,987 |
| 2024-07-23 | 5,120.00 | 5,150.00 | 4,900.00 | 5,040.00 | 5,040.00 | 7,482 |
| 2024-07-22 | 5,060.00 | 5,180.00 | 4,910.00 | 5,120.00 | 5,120.00 | 13,748 |
| 2024-07-19 | 5,220.00 | 5,230.00 | 5,010.00 | 5,060.00 | 5,060.00 | 30,371 |
| 2024-07-18 | 5,020.00 | 6,290.00 | 5,010.00 | 5,110.00 | 5,110.00 | 455,781 |
| 2024-07-17 | 5,250.00 | 5,300.00 | 5,100.00 | 5,160.00 | 5,160.00 | 8,020 |
| 2024-07-16 | 5,460.00 | 5,460.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,645 |
| 2024-07-15 | 5,380.00 | 5,520.00 | 5,380.00 | 5,460.00 | 5,460.00 | 902 |
| 2024-07-12 | 5,460.00 | 5,550.00 | 5,400.00 | 5,420.00 | 5,420.00 | 2,740 |
| 2024-07-11 | 5,340.00 | 5,500.00 | 5,300.00 | 5,460.00 | 5,460.00 | 4,153 |
| 2024-07-10 | 5,250.00 | 5,360.00 | 5,250.00 | 5,340.00 | 5,340.00 | 653 |
| 2024-07-09 | 5,260.00 | 5,270.00 | 5,170.00 | 5,250.00 | 5,250.00 | 695 |
| 2024-07-08 | 5,260.00 | 5,330.00 | 5,150.00 | 5,240.00 | 5,240.00 | 1,749 |
| 2024-07-05 | 5,320.00 | 5,460.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1,634 |
| 2024-07-04 | 5,080.00 | 5,470.00 | 5,010.00 | 5,370.00 | 5,370.00 | 8,586 |
| 2024-07-03 | 5,220.00 | 5,220.00 | 5,100.00 | 5,110.00 | 5,110.00 | 9,414 |
| 2024-07-02 | 5,140.00 | 5,220.00 | 5,140.00 | 5,220.00 | 5,220.00 | 2,040 |
| 2024-07-01 | 5,120.00 | 5,230.00 | 5,120.00 | 5,140.00 | 5,140.00 | 4,259 |
| 2024-06-28 | 5,290.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,200 |
| 2024-06-27 | 5,180.00 | 5,410.00 | 5,180.00 | 5,260.00 | 5,260.00 | 1,892 |
| 2024-06-26 | 5,140.00 | 5,650.00 | 5,090.00 | 5,150.00 | 5,150.00 | 18,111 |
| 2024-06-25 | 5,320.00 | 5,320.00 | 5,140.00 | 5,140.00 | 5,140.00 | 8,035 |
| 2024-06-24 | 5,350.00 | 5,400.00 | 5,170.00 | 5,340.00 | 5,340.00 | 3,736 |
| 2024-06-21 | 5,610.00 | 5,620.00 | 5,380.00 | 5,380.00 | 5,380.00 | 3,473 |
| 2024-06-20 | 5,540.00 | 5,650.00 | 5,540.00 | 5,610.00 | 5,610.00 | 3,427 |
| 2024-06-19 | 5,480.00 | 5,590.00 | 5,420.00 | 5,540.00 | 5,540.00 | 2,374 |
| 2024-06-18 | 5,590.00 | 5,650.00 | 5,430.00 | 5,480.00 | 5,480.00 | 3,681 |
| 2024-06-17 | 5,570.00 | 5,880.00 | 5,510.00 | 5,590.00 | 5,590.00 | 8,893 |
| 2024-06-14 | 5,260.00 | 5,670.00 | 5,260.00 | 5,570.00 | 5,570.00 | 13,075 |
| 2024-06-13 | 5,360.00 | 5,530.00 | 5,250.00 | 5,250.00 | 5,250.00 | 3,505 |
| 2024-06-12 | 5,190.00 | 5,350.00 | 5,190.00 | 5,350.00 | 5,350.00 | 6,585 |
| 2024-06-11 | 5,300.00 | 5,350.00 | 5,110.00 | 5,190.00 | 5,190.00 | 7,696 |
| 2024-06-10 | 5,360.00 | 5,360.00 | 5,290.00 | 5,300.00 | 5,300.00 | 1,279 |
| 2024-06-07 | 5,390.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 3,545 |
| 2024-06-05 | 5,410.00 | 5,460.00 | 5,360.00 | 5,390.00 | 5,390.00 | 4,161 |
| 2024-06-04 | 5,360.00 | 5,580.00 | 5,340.00 | 5,400.00 | 5,400.00 | 3,963 |
| 2024-06-03 | 5,420.00 | 5,700.00 | 5,320.00 | 5,520.00 | 5,520.00 | 7,238 |
| 2024-05-31 | 5,510.00 | 5,510.00 | 5,380.00 | 5,420.00 | 5,420.00 | 5,262 |
| 2024-05-30 | 5,380.00 | 5,530.00 | 5,380.00 | 5,510.00 | 5,510.00 | 1,358 |
| 2024-05-29 | 5,690.00 | 5,780.00 | 5,530.00 | 5,530.00 | 5,530.00 | 6,438 |
| 2024-05-28 | 5,700.00 | 5,700.00 | 5,640.00 | 5,690.00 | 5,690.00 | 2,295 |
| 2024-05-27 | 5,660.00 | 5,790.00 | 5,600.00 | 5,670.00 | 5,670.00 | 7,561 |
| 2024-05-24 | 5,910.00 | 5,930.00 | 5,780.00 | 5,790.00 | 5,790.00 | 3,839 |
| 2024-05-23 | 5,860.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,900.00 | 5,840 |
| 2024-05-22 | 5,830.00 | 5,860.00 | 5,640.00 | 5,860.00 | 5,860.00 | 3,932 |
| 2024-05-21 | 5,830.00 | 5,850.00 | 5,600.00 | 5,830.00 | 5,830.00 | 7,674 |
| 2024-05-20 | 5,770.00 | 5,930.00 | 5,770.00 | 5,830.00 | 5,830.00 | 7,443 |
| 2024-05-17 | 5,730.00 | 5,790.00 | 5,700.00 | 5,770.00 | 5,770.00 | 5,184 |
| 2024-05-16 | 5,710.00 | 5,780.00 | 5,600.00 | 5,730.00 | 5,730.00 | 1,646 |
| 2024-05-14 | 5,730.00 | 5,770.00 | 5,700.00 | 5,710.00 | 5,710.00 | 1,541 |
| 2024-05-13 | 5,640.00 | 5,800.00 | 5,640.00 | 5,730.00 | 5,730.00 | 1,949 |
| 2024-05-10 | 5,700.00 | 5,720.00 | 5,680.00 | 5,720.00 | 5,720.00 | 1,514 |
| 2024-05-09 | 5,700.00 | 5,800.00 | 5,690.00 | 5,690.00 | 5,690.00 | 2,866 |
| 2024-05-08 | 5,700.00 | 5,790.00 | 5,670.00 | 5,770.00 | 5,770.00 | 3,684 |
| 2024-05-07 | 5,670.00 | 5,710.00 | 5,610.00 | 5,700.00 | 5,700.00 | 1,077 |
| 2024-05-03 | 5,600.00 | 5,670.00 | 5,540.00 | 5,670.00 | 5,670.00 | 2,458 |
| 2024-05-02 | 5,530.00 | 5,620.00 | 5,500.00 | 5,550.00 | 5,550.00 | 5,174 |
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.