Ivisionworks Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,078.00 | 1,159.00 | 1,035.00 | 1,124.00 | 5,620.00 | 48,206 |
| 2026-03-31 | 1,110.00 | 1,118.00 | 1,028.00 | 1,068.00 | 5,340.00 | 37,979 |
| 2026-03-30 | 1,080.00 | 1,145.00 | 1,064.00 | 1,119.00 | 5,595.00 | 42,439 |
| 2026-03-27 | 1,120.00 | 1,125.00 | 1,073.00 | 1,073.00 | 5,365.00 | 29,563 |
| 2026-03-26 | 1,175.00 | 1,175.00 | 1,121.00 | 1,130.00 | 5,650.00 | 32,020 |
| 2026-03-25 | 1,161.00 | 1,165.00 | 1,130.00 | 1,155.00 | 5,775.00 | 23,730 |
| 2026-03-24 | 1,179.00 | 1,179.00 | 1,123.00 | 1,150.00 | 5,750.00 | 26,190 |
| 2026-03-23 | 1,154.00 | 1,165.00 | 1,100.00 | 1,112.00 | 5,560.00 | 31,997 |
| 2026-03-20 | 1,124.00 | 1,169.00 | 1,113.00 | 1,164.00 | 5,820.00 | 45,606 |
| 2026-03-19 | 1,115.00 | 1,139.00 | 1,101.00 | 1,130.00 | 5,650.00 | 28,966 |
| 2026-03-18 | 1,105.00 | 1,150.00 | 1,105.00 | 1,129.00 | 5,645.00 | 29,450 |
| 2026-03-17 | 1,130.00 | 1,154.00 | 1,070.00 | 1,113.00 | 5,565.00 | 33,145 |
| 2026-03-16 | 1,134.00 | 1,145.00 | 1,111.00 | 1,133.00 | 5,665.00 | 18,772 |
| 2026-03-13 | 1,139.00 | 1,144.00 | 1,088.00 | 1,142.00 | 5,710.00 | 22,509 |
| 2026-03-12 | 1,131.00 | 1,142.00 | 1,100.00 | 1,139.00 | 5,695.00 | 38,581 |
| 2026-03-11 | 1,118.00 | 1,146.00 | 1,090.00 | 1,110.00 | 5,550.00 | 39,369 |
| 2026-03-10 | 1,078.00 | 1,124.00 | 1,070.00 | 1,116.00 | 5,580.00 | 26,192 |
| 2026-03-09 | 1,128.00 | 1,128.00 | 1,022.00 | 1,053.00 | 5,265.00 | 63,576 |
| 2026-03-06 | 1,107.00 | 1,162.00 | 1,096.00 | 1,149.00 | 5,745.00 | 44,388 |
| 2026-03-05 | 1,014.00 | 1,121.00 | 1,014.00 | 1,115.00 | 5,575.00 | 75,790 |
| 2026-03-04 | 1,111.00 | 1,140.00 | 975.00 | 991.00 | 4,955.00 | 116,685 |
| 2026-03-03 | 1,163.00 | 1,198.00 | 1,131.00 | 1,147.00 | 5,735.00 | 105,772 |
| 2026-02-27 | 1,178.00 | 1,194.00 | 1,166.00 | 1,174.00 | 5,870.00 | 54,266 |
| 2026-02-26 | 1,235.00 | 1,235.00 | 1,190.00 | 1,195.00 | 5,975.00 | 99,274 |
| 2026-02-25 | 1,260.00 | 1,285.00 | 1,234.00 | 1,235.00 | 6,175.00 | 54,676 |
| 2026-02-24 | 1,247.00 | 1,269.00 | 1,220.00 | 1,257.00 | 6,285.00 | 50,943 |
| 2026-02-23 | 1,286.00 | 1,297.00 | 1,240.00 | 1,257.00 | 6,285.00 | 83,764 |
| 2026-02-20 | 1,310.00 | 1,311.00 | 1,275.00 | 1,290.00 | 6,450.00 | 47,247 |
| 2026-02-19 | 1,283.00 | 1,318.00 | 1,252.00 | 1,310.00 | 6,550.00 | 79,043 |
| 2026-02-13 | 1,340.00 | 1,340.00 | 1,277.00 | 1,277.00 | 6,385.00 | 110,172 |
| 2026-02-12 | 1,364.00 | 1,377.00 | 1,322.00 | 1,327.00 | 6,635.00 | 97,190 |
| 2026-02-11 | 1,385.00 | 1,386.00 | 1,350.00 | 1,362.00 | 6,810.00 | 95,854 |
| 2026-02-10 | 1,419.00 | 1,443.00 | 1,372.00 | 1,385.00 | 6,925.00 | 141,865 |
| 2026-02-09 | 1,440.00 | 1,457.00 | 1,389.00 | 1,434.00 | 7,170.00 | 230,654 |
| 2026-02-06 | 1,379.00 | 1,379.00 | 1,290.00 | 1,352.00 | 6,760.00 | 171,040 |
| 2026-02-05 | 1,485.00 | 1,486.00 | 1,388.00 | 1,411.00 | 7,055.00 | 249,847 |
| 2026-02-04 | 1,401.00 | 1,550.00 | 1,381.00 | 1,485.00 | 7,425.00 | 526,464 |
| 2026-02-03 | 1,344.00 | 1,424.00 | 1,344.00 | 1,400.00 | 7,000.00 | 202,764 |
| 2026-02-02 | 1,425.00 | 1,438.00 | 1,332.00 | 1,332.00 | 6,660.00 | 215,961 |
| 2026-01-30 | 1,394.00 | 1,465.00 | 1,380.00 | 1,417.00 | 7,085.00 | 385,612 |
| 2026-01-29 | 1,363.00 | 1,591.00 | 1,360.00 | 1,392.00 | 6,960.00 | 2,764,800 |
| 2026-01-28 | 1,350.00 | 1,368.00 | 1,320.00 | 1,337.00 | 6,685.00 | 113,344 |
| 2026-01-27 | 1,368.00 | 1,386.00 | 1,330.00 | 1,350.00 | 6,750.00 | 78,166 |
| 2026-01-26 | 1,333.00 | 1,384.00 | 1,325.00 | 1,370.00 | 6,850.00 | 106,199 |
| 2026-01-23 | 1,359.00 | 1,410.00 | 1,317.00 | 1,331.00 | 6,655.00 | 106,472 |
| 2026-01-22 | 1,305.00 | 1,388.00 | 1,300.00 | 1,357.00 | 6,785.00 | 127,893 |
| 2026-01-21 | 1,330.00 | 1,330.00 | 1,280.00 | 1,299.00 | 6,495.00 | 95,437 |
| 2026-01-20 | 1,334.00 | 1,419.00 | 1,300.00 | 1,346.00 | 6,730.00 | 134,863 |
| 2026-01-19 | 1,330.00 | 1,349.00 | 1,300.00 | 1,334.00 | 6,670.00 | 90,725 |
| 2026-01-16 | 1,358.00 | 1,395.00 | 1,325.00 | 1,330.00 | 6,650.00 | 112,799 |
| 2026-01-15 | 1,351.00 | 1,361.00 | 1,330.00 | 1,356.00 | 6,780.00 | 120,420 |
| 2026-01-14 | 1,361.00 | 1,375.00 | 1,341.00 | 1,354.00 | 6,770.00 | 62,901 |
| 2026-01-13 | 1,379.00 | 1,392.00 | 1,326.00 | 1,361.00 | 6,805.00 | 111,462 |
| 2026-01-12 | 1,426.00 | 1,434.00 | 1,361.00 | 1,392.00 | 6,960.00 | 115,977 |
| 2026-01-09 | 1,455.00 | 1,490.00 | 1,398.00 | 1,417.00 | 7,085.00 | 189,110 |
| 2026-01-08 | 1,351.00 | 1,630.00 | 1,351.00 | 1,470.00 | 7,350.00 | 1,904,868 |
| 2026-01-07 | 1,370.00 | 1,388.00 | 1,252.00 | 1,351.00 | 6,755.00 | 81,157 |
| 2026-01-06 | 1,357.00 | 1,389.00 | 1,353.00 | 1,367.00 | 6,835.00 | 70,268 |
| 2026-01-05 | 1,393.00 | 1,405.00 | 1,354.00 | 1,365.00 | 6,825.00 | 100,832 |
| 2026-01-02 | 1,299.00 | 1,474.00 | 1,240.00 | 1,386.00 | 6,930.00 | 598,785 |
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.