ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7,700.00 | 7,750.00 | 6,730.00 | 6,740.00 | 6,740.00 | 139,171 |
| 2025-04-25 | 8,320.00 | 8,330.00 | 7,290.00 | 7,500.00 | 7,500.00 | 257,511 |
| 2025-04-24 | 8,400.00 | 9,920.00 | 7,860.00 | 7,900.00 | 7,900.00 | 1,215,539 |
| 2025-04-23 | 7,200.00 | 9,060.00 | 6,300.00 | 9,060.00 | 9,060.00 | 2,457,653 |
| 2025-04-22 | 8,200.00 | 10,000.00 | 6,820.00 | 6,970.00 | 6,970.00 | 2,324,428 |
| 2025-04-21 | 7,550.00 | 7,720.00 | 6,800.00 | 7,720.00 | 7,720.00 | 285,417 |
| 2025-04-18 | 4,765.00 | 5,940.00 | 4,665.00 | 5,940.00 | 5,940.00 | 249,158 |
| 2025-04-17 | 4,655.00 | 4,740.00 | 4,450.00 | 4,570.00 | 4,570.00 | 11,980 |
| 2025-04-16 | 4,620.00 | 4,690.00 | 4,620.00 | 4,645.00 | 4,645.00 | 7,841 |
| 2025-04-15 | 4,500.00 | 4,750.00 | 4,500.00 | 4,620.00 | 4,620.00 | 15,762 |
| 2025-04-14 | 4,370.00 | 5,110.00 | 4,370.00 | 4,480.00 | 4,480.00 | 83,273 |
| 2025-04-11 | 4,290.00 | 4,450.00 | 4,290.00 | 4,370.00 | 4,370.00 | 4,582 |
| 2025-04-10 | 4,310.00 | 4,370.00 | 4,210.00 | 4,310.00 | 4,310.00 | 6,830 |
| 2025-04-09 | 4,315.00 | 4,315.00 | 4,060.00 | 4,250.00 | 4,250.00 | 6,984 |
| 2025-04-08 | 4,315.00 | 4,350.00 | 4,230.00 | 4,340.00 | 4,340.00 | 4,680 |
| 2025-04-07 | 4,405.00 | 4,405.00 | 4,070.00 | 4,330.00 | 4,330.00 | 7,734 |
| 2025-04-04 | 4,330.00 | 4,445.00 | 4,255.00 | 4,405.00 | 4,405.00 | 2,717 |
| 2025-04-03 | 4,290.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 2,597 |
| 2025-04-02 | 4,350.00 | 4,350.00 | 4,065.00 | 4,330.00 | 4,330.00 | 1,045 |
| 2025-04-01 | 4,280.00 | 4,315.00 | 4,125.00 | 4,280.00 | 4,280.00 | 4,376 |
| 2025-03-31 | 4,260.00 | 4,265.00 | 4,100.00 | 4,125.00 | 4,125.00 | 5,448 |
| 2025-03-28 | 4,320.00 | 4,320.00 | 4,190.00 | 4,260.00 | 4,260.00 | 5,826 |
| 2025-03-27 | 4,360.00 | 4,385.00 | 4,250.00 | 4,350.00 | 4,350.00 | 6,986 |
| 2025-03-26 | 4,400.00 | 4,450.00 | 4,270.00 | 4,390.00 | 4,390.00 | 8,765 |
| 2025-03-25 | 4,370.00 | 4,450.00 | 4,345.00 | 4,400.00 | 4,400.00 | 872 |
| 2025-03-24 | 4,500.00 | 4,525.00 | 4,365.00 | 4,370.00 | 4,370.00 | 4,365 |
| 2025-03-21 | 4,530.00 | 4,550.00 | 4,485.00 | 4,495.00 | 4,495.00 | 6,985 |
| 2025-03-20 | 4,500.00 | 4,550.00 | 4,390.00 | 4,550.00 | 4,550.00 | 9,646 |
| 2025-03-19 | 4,445.00 | 4,500.00 | 4,360.00 | 4,500.00 | 4,500.00 | 7,828 |
| 2025-03-18 | 4,505.00 | 4,545.00 | 4,410.00 | 4,500.00 | 4,500.00 | 2,339 |
| 2025-03-17 | 4,510.00 | 4,540.00 | 4,385.00 | 4,505.00 | 4,505.00 | 7,184 |
| 2025-03-14 | 4,650.00 | 4,650.00 | 4,400.00 | 4,510.00 | 4,510.00 | 3,791 |
| 2025-03-13 | 4,510.00 | 4,550.00 | 4,380.00 | 4,510.00 | 4,510.00 | 1,438 |
| 2025-03-12 | 4,505.00 | 4,560.00 | 4,415.00 | 4,415.00 | 4,415.00 | 9,664 |
| 2025-03-11 | 4,395.00 | 4,530.00 | 4,395.00 | 4,505.00 | 4,505.00 | 1,859 |
| 2025-03-10 | 4,570.00 | 4,575.00 | 4,505.00 | 4,535.00 | 4,535.00 | 713 |
| 2025-03-07 | 4,570.00 | 4,570.00 | 4,505.00 | 4,570.00 | 4,570.00 | 2,957 |
| 2025-03-06 | 4,690.00 | 4,800.00 | 4,520.00 | 4,570.00 | 4,570.00 | 3,038 |
| 2025-03-05 | 4,605.00 | 4,835.00 | 4,565.00 | 4,565.00 | 4,565.00 | 2,875 |
| 2025-03-04 | 4,735.00 | 4,735.00 | 4,605.00 | 4,605.00 | 4,605.00 | 1,977 |
| 2025-02-28 | 4,805.00 | 4,815.00 | 4,510.00 | 4,755.00 | 4,755.00 | 5,777 |
| 2025-02-27 | 5,090.00 | 5,090.00 | 4,830.00 | 4,865.00 | 4,865.00 | 8,400 |
| 2025-02-26 | 4,900.00 | 4,955.00 | 4,810.00 | 4,855.00 | 4,855.00 | 6,678 |
| 2025-02-25 | 4,670.00 | 4,885.00 | 4,645.00 | 4,785.00 | 4,785.00 | 3,734 |
| 2025-02-24 | 4,750.00 | 4,900.00 | 4,635.00 | 4,670.00 | 4,670.00 | 7,937 |
| 2025-02-21 | 4,970.00 | 4,970.00 | 4,790.00 | 4,805.00 | 4,805.00 | 3,805 |
| 2025-02-20 | 5,140.00 | 5,140.00 | 4,800.00 | 4,810.00 | 4,810.00 | 12,201 |
| 2025-02-19 | 5,050.00 | 5,170.00 | 4,950.00 | 4,950.00 | 4,950.00 | 19,427 |
| 2025-02-18 | 5,050.00 | 5,060.00 | 4,995.00 | 5,040.00 | 5,040.00 | 3,263 |
| 2025-02-17 | 5,520.00 | 5,520.00 | 4,985.00 | 5,000.00 | 5,000.00 | 44,162 |
| 2025-02-14 | 4,990.00 | 5,080.00 | 4,945.00 | 5,060.00 | 5,060.00 | 20,847 |
| 2025-02-13 | 4,875.00 | 5,030.00 | 4,730.00 | 4,995.00 | 4,995.00 | 10,531 |
| 2025-02-12 | 5,000.00 | 5,070.00 | 4,880.00 | 4,915.00 | 4,915.00 | 1,760 |
| 2025-02-11 | 5,100.00 | 5,110.00 | 4,750.00 | 5,010.00 | 5,010.00 | 7,932 |
| 2025-02-10 | 4,875.00 | 5,060.00 | 4,810.00 | 5,060.00 | 5,060.00 | 8,813 |
| 2025-02-07 | 4,745.00 | 4,880.00 | 4,695.00 | 4,875.00 | 4,875.00 | 3,867 |
| 2025-02-06 | 4,675.00 | 4,870.00 | 4,600.00 | 4,750.00 | 4,750.00 | 11,778 |
| 2025-02-05 | 4,720.00 | 4,760.00 | 4,515.00 | 4,735.00 | 4,735.00 | 28,387 |
| 2025-02-04 | 4,610.00 | 4,700.00 | 4,570.00 | 4,675.00 | 4,675.00 | 5,929 |
| 2025-02-03 | 4,560.00 | 4,620.00 | 4,550.00 | 4,610.00 | 4,610.00 | 3,766 |
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.