Ivisionworks Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,040.00 | 5,110.00 | 4,875.00 | 4,885.00 | 4,885.00 | 15,362 |
| 2026-10-20 | 5,310.00 | 5,340.00 | 4,805.00 | 5,040.00 | 5,040.00 | 41,029 |
| 2026-10-19 | 5,360.00 | 5,460.00 | 5,000.00 | 5,460.00 | 5,460.00 | 35,495 |
| 2026-10-16 | 5,500.00 | 5,640.00 | 5,370.00 | 5,490.00 | 5,490.00 | 30,996 |
| 2026-10-15 | 5,930.00 | 6,040.00 | 5,600.00 | 5,770.00 | 5,770.00 | 53,959 |
| 2026-10-14 | 5,760.00 | 6,260.00 | 5,690.00 | 5,960.00 | 5,960.00 | 74,097 |
| 2026-10-13 | 6,050.00 | 6,050.00 | 5,650.00 | 5,700.00 | 5,700.00 | 72,055 |
| 2026-10-12 | 6,020.00 | 6,290.00 | 5,850.00 | 6,050.00 | 6,050.00 | 110,941 |
| 2026-10-08 | 5,860.00 | 5,960.00 | 5,600.00 | 5,760.00 | 5,760.00 | 68,215 |
| 2026-10-07 | 6,020.00 | 6,100.00 | 5,580.00 | 5,900.00 | 5,900.00 | 133,363 |
| 2026-10-06 | 5,800.00 | 6,140.00 | 4,935.00 | 6,110.00 | 6,110.00 | 321,838 |
| 2026-10-02 | 6,440.00 | 6,440.00 | 5,160.00 | 5,650.00 | 5,650.00 | 904,623 |
| 2026-09-08 | 960.00 | 1,040.00 | 960.00 | 991.00 | 4,955.00 | 38,012 |
| 2026-09-07 | 982.00 | 994.00 | 960.00 | 979.00 | 4,895.00 | 17,931 |
| 2026-09-04 | 999.00 | 999.00 | 970.00 | 983.00 | 4,915.00 | 8,099 |
| 2026-09-03 | 988.00 | 995.00 | 940.00 | 979.00 | 4,895.00 | 11,294 |
| 2026-09-02 | 986.00 | 996.00 | 967.00 | 988.00 | 4,940.00 | 6,751 |
| 2026-09-01 | 945.00 | 987.00 | 911.00 | 987.00 | 4,935.00 | 25,383 |
| 2026-08-31 | 946.00 | 975.00 | 935.00 | 945.00 | 4,725.00 | 2,963 |
| 2026-08-28 | 945.00 | 974.00 | 935.00 | 945.00 | 4,725.00 | 7,484 |
| 2026-08-27 | 952.00 | 963.00 | 925.00 | 945.00 | 4,725.00 | 10,374 |
| 2026-08-26 | 940.00 | 977.00 | 930.00 | 952.00 | 4,760.00 | 7,167 |
| 2026-08-25 | 931.00 | 970.00 | 890.00 | 970.00 | 4,850.00 | 14,864 |
| 2026-08-24 | 950.00 | 1,002.00 | 879.00 | 962.00 | 4,810.00 | 24,979 |
| 2026-08-21 | 998.00 | 998.00 | 901.00 | 976.00 | 4,880.00 | 10,232 |
| 2026-08-20 | 898.00 | 950.00 | 890.00 | 950.00 | 4,750.00 | 19,242 |
| 2026-08-19 | 843.00 | 926.00 | 843.00 | 899.00 | 4,495.00 | 9,891 |
| 2026-08-18 | 962.00 | 973.00 | 881.00 | 895.00 | 4,475.00 | 12,222 |
| 2026-08-14 | 1,003.00 | 1,003.00 | 960.00 | 970.00 | 4,850.00 | 10,333 |
| 2026-08-13 | 975.00 | 1,003.00 | 960.00 | 1,003.00 | 5,015.00 | 31,729 |
| 2026-08-12 | 990.00 | 1,004.00 | 982.00 | 982.00 | 4,910.00 | 11,578 |
| 2026-08-11 | 982.00 | 1,016.00 | 970.00 | 1,000.00 | 5,000.00 | 20,664 |
| 2026-08-10 | 1,011.00 | 1,029.00 | 980.00 | 983.00 | 4,915.00 | 13,550 |
| 2026-08-07 | 1,014.00 | 1,040.00 | 960.00 | 1,009.00 | 5,045.00 | 35,859 |
| 2026-08-06 | 1,090.00 | 1,098.00 | 981.00 | 1,010.00 | 5,050.00 | 94,066 |
| 2026-08-05 | 1,033.00 | 1,189.00 | 900.00 | 1,137.00 | 5,685.00 | 423,041 |
| 2026-08-04 | 730.00 | 949.00 | 699.00 | 949.00 | 4,745.00 | 302,130 |
| 2026-08-03 | 583.00 | 730.00 | 583.00 | 730.00 | 3,650.00 | 52,087 |
| 2026-07-31 | 541.00 | 644.00 | 541.00 | 630.00 | 3,150.00 | 39,576 |
| 2026-07-30 | 520.00 | 589.00 | 520.00 | 589.00 | 2,945.00 | 19,344 |
| 2026-07-29 | 565.00 | 592.00 | 510.00 | 535.00 | 2,675.00 | 38,045 |
| 2026-07-28 | 579.00 | 580.00 | 551.00 | 565.00 | 2,825.00 | 24,180 |
| 2026-07-27 | 580.00 | 594.00 | 558.00 | 579.00 | 2,895.00 | 28,648 |
| 2026-07-24 | 629.00 | 629.00 | 580.00 | 580.00 | 2,900.00 | 24,937 |
| 2026-07-23 | 611.00 | 634.00 | 605.00 | 629.00 | 3,145.00 | 28,046 |
| 2026-07-22 | 590.00 | 679.00 | 590.00 | 620.00 | 3,100.00 | 79,329 |
| 2026-07-21 | 620.00 | 620.00 | 560.00 | 602.00 | 3,010.00 | 42,546 |
| 2026-07-20 | 640.00 | 694.00 | 587.00 | 620.00 | 3,100.00 | 21,134 |
| 2026-07-16 | 659.00 | 688.00 | 630.00 | 655.00 | 3,275.00 | 21,236 |
| 2026-07-15 | 597.00 | 691.00 | 590.00 | 660.00 | 3,300.00 | 46,019 |
| 2026-07-14 | 610.00 | 622.00 | 570.00 | 597.00 | 2,985.00 | 52,980 |
| 2026-07-13 | 644.00 | 682.00 | 610.00 | 625.00 | 3,125.00 | 24,747 |
| 2026-07-10 | 621.00 | 660.00 | 619.00 | 643.00 | 3,215.00 | 13,392 |
| 2026-07-09 | 628.00 | 672.00 | 610.00 | 621.00 | 3,105.00 | 29,427 |
| 2026-07-08 | 684.00 | 684.00 | 624.00 | 628.00 | 3,140.00 | 37,848 |
| 2026-07-07 | 719.00 | 719.00 | 674.00 | 685.00 | 3,425.00 | 26,130 |
| 2026-07-06 | 690.00 | 749.00 | 667.00 | 721.00 | 3,605.00 | 40,843 |
| 2026-07-03 | 681.00 | 700.00 | 660.00 | 690.00 | 3,450.00 | 32,766 |
| 2026-07-02 | 810.00 | 811.00 | 680.00 | 680.00 | 3,400.00 | 104,304 |
| 2026-07-01 | 850.00 | 889.00 | 701.00 | 810.00 | 4,050.00 | 49,248 |
Page 1 of 9 · 500 trading daysOlder →
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.