Ivisionworks Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 879.00 | 947.00 | 797.00 | 849.00 | 4,245.00 | 29,291 |
| 2026-06-29 | 828.00 | 884.00 | 828.00 | 879.00 | 4,395.00 | 16,099 |
| 2026-06-26 | 887.00 | 920.00 | 800.00 | 828.00 | 4,140.00 | 49,207 |
| 2026-06-25 | 851.00 | 994.00 | 851.00 | 920.00 | 4,600.00 | 90,687 |
| 2026-06-24 | 893.00 | 915.00 | 877.00 | 891.00 | 4,455.00 | 22,979 |
| 2026-06-23 | 978.00 | 994.00 | 888.00 | 895.00 | 4,475.00 | 61,263 |
| 2026-06-22 | 1,029.00 | 1,029.00 | 969.00 | 986.00 | 4,930.00 | 33,137 |
| 2026-06-19 | 1,101.00 | 1,102.00 | 995.00 | 1,000.00 | 5,000.00 | 63,819 |
| 2026-06-18 | 1,159.00 | 1,159.00 | 1,082.00 | 1,088.00 | 5,440.00 | 24,098 |
| 2026-06-17 | 1,149.00 | 1,229.00 | 1,096.00 | 1,149.00 | 5,745.00 | 47,055 |
| 2026-06-16 | 1,090.00 | 1,150.00 | 1,082.00 | 1,150.00 | 5,750.00 | 50,846 |
| 2026-06-15 | 1,091.00 | 1,112.00 | 1,075.00 | 1,096.00 | 5,480.00 | 21,534 |
| 2026-06-12 | 1,110.00 | 1,150.00 | 1,075.00 | 1,096.00 | 5,480.00 | 42,157 |
| 2026-06-11 | 1,093.00 | 1,143.00 | 1,051.00 | 1,095.00 | 5,475.00 | 16,949 |
| 2026-06-10 | 1,079.00 | 1,209.00 | 1,075.00 | 1,103.00 | 5,515.00 | 55,762 |
| 2026-06-09 | 1,052.00 | 1,121.00 | 1,052.00 | 1,080.00 | 5,400.00 | 25,398 |
| 2026-06-08 | 1,140.00 | 1,140.00 | 1,051.00 | 1,051.00 | 5,255.00 | 77,743 |
| 2026-06-05 | 1,209.00 | 1,237.00 | 1,132.00 | 1,182.00 | 5,910.00 | 58,573 |
| 2026-06-04 | 1,141.00 | 1,272.00 | 1,141.00 | 1,219.00 | 6,095.00 | 80,699 |
| 2026-06-02 | 1,110.00 | 1,235.00 | 1,091.00 | 1,187.00 | 5,935.00 | 115,735 |
| 2026-06-01 | 1,150.00 | 1,158.00 | 1,080.00 | 1,148.00 | 5,740.00 | 84,104 |
| 2026-05-29 | 1,162.00 | 1,193.00 | 1,079.00 | 1,160.00 | 5,800.00 | 69,970 |
| 2026-05-28 | 1,172.00 | 1,190.00 | 1,053.00 | 1,160.00 | 5,800.00 | 88,793 |
| 2026-05-27 | 1,240.00 | 1,253.00 | 1,130.00 | 1,163.00 | 5,815.00 | 49,844 |
| 2026-05-26 | 1,300.00 | 1,300.00 | 1,235.00 | 1,257.00 | 6,285.00 | 51,877 |
| 2026-05-22 | 1,129.00 | 1,260.00 | 1,129.00 | 1,244.00 | 6,220.00 | 79,826 |
| 2026-05-21 | 1,121.00 | 1,180.00 | 1,121.00 | 1,128.00 | 5,640.00 | 38,062 |
| 2026-05-20 | 1,152.00 | 1,184.00 | 1,085.00 | 1,102.00 | 5,510.00 | 69,868 |
| 2026-05-19 | 1,200.00 | 1,300.00 | 1,159.00 | 1,185.00 | 5,925.00 | 64,505 |
| 2026-05-18 | 1,212.00 | 1,242.00 | 1,172.00 | 1,200.00 | 6,000.00 | 70,684 |
| 2026-05-15 | 1,325.00 | 1,325.00 | 1,213.00 | 1,245.00 | 6,225.00 | 115,379 |
| 2026-05-14 | 1,439.00 | 1,439.00 | 1,300.00 | 1,321.00 | 6,605.00 | 172,863 |
| 2026-05-13 | 1,312.00 | 1,440.00 | 1,280.00 | 1,400.00 | 7,000.00 | 274,413 |
| 2026-05-12 | 1,400.00 | 1,400.00 | 1,270.00 | 1,311.00 | 6,555.00 | 302,642 |
| 2026-05-11 | 1,348.00 | 1,608.00 | 1,348.00 | 1,409.00 | 7,045.00 | 1,540,613 |
| 2026-05-08 | 1,280.00 | 1,335.00 | 1,266.00 | 1,303.00 | 6,515.00 | 149,148 |
| 2026-05-07 | 1,448.00 | 1,494.00 | 1,282.00 | 1,300.00 | 6,500.00 | 613,526 |
| 2026-05-06 | 1,164.00 | 1,496.00 | 1,164.00 | 1,378.00 | 6,890.00 | 1,753,547 |
| 2026-05-04 | 1,174.00 | 1,200.00 | 1,156.00 | 1,161.00 | 5,805.00 | 31,546 |
| 2026-04-30 | 1,161.00 | 1,210.00 | 1,154.00 | 1,161.00 | 5,805.00 | 30,014 |
| 2026-04-29 | 1,160.00 | 1,177.00 | 1,136.00 | 1,160.00 | 5,800.00 | 66,208 |
| 2026-04-28 | 1,190.00 | 1,218.00 | 1,176.00 | 1,184.00 | 5,920.00 | 46,013 |
| 2026-04-27 | 1,279.00 | 1,279.00 | 1,165.00 | 1,190.00 | 5,950.00 | 223,865 |
| 2026-04-24 | 1,301.00 | 1,339.00 | 1,252.00 | 1,298.00 | 6,490.00 | 73,164 |
| 2026-04-23 | 1,339.00 | 1,362.00 | 1,273.00 | 1,301.00 | 6,505.00 | 74,115 |
| 2026-04-22 | 1,336.00 | 1,388.00 | 1,310.00 | 1,339.00 | 6,695.00 | 97,811 |
| 2026-04-21 | 1,306.00 | 1,345.00 | 1,280.00 | 1,333.00 | 6,665.00 | 95,949 |
| 2026-04-20 | 1,283.00 | 1,319.00 | 1,256.00 | 1,306.00 | 6,530.00 | 48,643 |
| 2026-04-17 | 1,326.00 | 1,326.00 | 1,266.00 | 1,283.00 | 6,415.00 | 57,232 |
| 2026-04-16 | 1,234.00 | 1,350.00 | 1,234.00 | 1,277.00 | 6,385.00 | 173,177 |
| 2026-04-15 | 1,255.00 | 1,265.00 | 1,204.00 | 1,234.00 | 6,170.00 | 48,110 |
| 2026-04-14 | 1,184.00 | 1,264.00 | 1,170.00 | 1,254.00 | 6,270.00 | 72,764 |
| 2026-04-13 | 1,167.00 | 1,191.00 | 1,156.00 | 1,184.00 | 5,920.00 | 30,647 |
| 2026-04-10 | 1,175.00 | 1,216.00 | 1,151.00 | 1,190.00 | 5,950.00 | 57,601 |
| 2026-04-09 | 1,144.00 | 1,188.00 | 1,110.00 | 1,163.00 | 5,815.00 | 49,407 |
| 2026-04-08 | 1,050.00 | 1,137.00 | 1,050.00 | 1,135.00 | 5,675.00 | 57,435 |
| 2026-04-07 | 1,066.00 | 1,075.00 | 1,018.00 | 1,040.00 | 5,200.00 | 26,794 |
| 2026-04-06 | 1,083.00 | 1,108.00 | 1,037.00 | 1,053.00 | 5,265.00 | 40,485 |
| 2026-04-03 | 1,072.00 | 1,118.00 | 1,045.00 | 1,083.00 | 5,415.00 | 18,338 |
| 2026-04-02 | 1,135.00 | 1,157.00 | 1,040.00 | 1,067.00 | 5,335.00 | 37,537 |
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.