Ivisionworks Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,300.00 | 1,307.00 | 1,270.00 | 1,274.00 | 6,370.00 | 44,816 |
| 2025-12-29 | 1,276.00 | 1,348.00 | 1,252.00 | 1,317.00 | 6,585.00 | 91,632 |
| 2025-12-26 | 1,272.00 | 1,328.00 | 1,258.00 | 1,276.00 | 6,380.00 | 80,226 |
| 2025-12-24 | 1,270.00 | 1,320.00 | 1,265.00 | 1,272.00 | 6,360.00 | 102,135 |
| 2025-12-23 | 1,322.00 | 1,325.00 | 1,268.00 | 1,274.00 | 6,370.00 | 89,191 |
| 2025-12-22 | 1,368.00 | 1,379.00 | 1,325.00 | 1,329.00 | 6,645.00 | 99,682 |
| 2025-12-19 | 1,380.00 | 1,389.00 | 1,330.00 | 1,368.00 | 6,840.00 | 84,962 |
| 2025-12-18 | 1,377.00 | 1,400.00 | 1,353.00 | 1,380.00 | 6,900.00 | 72,412 |
| 2025-12-17 | 1,402.00 | 1,415.00 | 1,370.00 | 1,380.00 | 6,900.00 | 98,782 |
| 2025-12-16 | 1,481.00 | 1,490.00 | 1,400.00 | 1,403.00 | 7,015.00 | 114,014 |
| 2025-12-15 | 1,507.00 | 1,507.00 | 1,457.00 | 1,478.00 | 7,390.00 | 144,353 |
| 2025-12-12 | 1,550.00 | 1,570.00 | 1,492.00 | 1,516.00 | 7,580.00 | 246,931 |
| 2025-12-11 | 1,501.00 | 1,628.00 | 1,486.00 | 1,544.00 | 7,720.00 | 1,121,184 |
| 2025-12-10 | 1,455.00 | 1,620.00 | 1,447.00 | 1,486.00 | 7,430.00 | 1,831,511 |
| 2025-12-09 | 1,535.00 | 1,536.00 | 1,437.00 | 1,443.00 | 7,215.00 | 308,395 |
| 2025-12-08 | 1,520.00 | 1,646.00 | 1,475.00 | 1,490.00 | 7,450.00 | 1,002,017 |
| 2025-12-05 | 1,639.00 | 1,700.00 | 1,512.00 | 1,520.00 | 7,600.00 | 1,262,416 |
| 2025-12-04 | 1,704.00 | 1,724.00 | 1,556.00 | 1,623.00 | 8,115.00 | 1,241,780 |
| 2025-12-03 | 1,650.00 | 1,794.00 | 1,610.00 | 1,712.00 | 8,560.00 | 9,377,164 |
| 2025-12-02 | 1,257.00 | 1,509.00 | 1,257.00 | 1,509.00 | 7,545.00 | 1,570,036 |
| 2025-12-01 | 1,150.00 | 1,195.00 | 1,150.00 | 1,161.00 | 5,805.00 | 121,066 |
| 2025-11-28 | 1,169.00 | 1,193.00 | 1,150.00 | 1,150.00 | 5,750.00 | 153,805 |
| 2025-11-27 | 1,220.00 | 1,269.00 | 1,160.00 | 1,160.00 | 5,800.00 | 408,178 |
| 2025-11-26 | 1,073.00 | 1,335.00 | 1,073.00 | 1,220.00 | 6,100.00 | 3,312,350 |
| 2025-11-25 | 1,061.00 | 1,094.00 | 1,017.00 | 1,070.00 | 5,350.00 | 36,745 |
| 2025-11-24 | 1,079.00 | 1,095.00 | 1,010.00 | 1,060.00 | 5,300.00 | 89,126 |
| 2025-11-21 | 1,116.00 | 1,116.00 | 1,067.00 | 1,079.00 | 5,395.00 | 51,762 |
| 2025-11-20 | 1,111.00 | 1,145.00 | 1,111.00 | 1,131.00 | 5,655.00 | 30,505 |
| 2025-11-19 | 1,160.00 | 1,160.00 | 1,101.00 | 1,111.00 | 5,555.00 | 35,018 |
| 2025-11-18 | 1,158.00 | 1,201.00 | 1,100.00 | 1,133.00 | 5,665.00 | 59,784 |
| 2025-11-17 | 1,200.00 | 1,219.00 | 1,175.00 | 1,186.00 | 5,930.00 | 41,880 |
| 2025-11-14 | 1,216.00 | 1,225.00 | 1,178.00 | 1,195.00 | 5,975.00 | 55,091 |
| 2025-11-13 | 1,253.00 | 1,253.00 | 1,218.00 | 1,237.00 | 6,185.00 | 30,280 |
| 2025-11-12 | 1,365.00 | 1,365.00 | 1,231.00 | 1,239.00 | 6,195.00 | 75,667 |
| 2025-11-11 | 1,235.00 | 1,297.00 | 1,225.00 | 1,260.00 | 6,300.00 | 49,341 |
| 2025-11-10 | 1,236.00 | 1,259.00 | 1,216.00 | 1,235.00 | 6,175.00 | 48,753 |
| 2025-11-07 | 1,229.00 | 1,350.00 | 1,220.00 | 1,237.00 | 6,185.00 | 104,682 |
| 2025-11-06 | 1,300.00 | 1,357.00 | 1,263.00 | 1,265.00 | 6,325.00 | 63,892 |
| 2025-11-05 | 1,367.00 | 1,367.00 | 1,253.00 | 1,300.00 | 6,500.00 | 134,744 |
| 2025-11-04 | 1,438.00 | 1,465.00 | 1,361.00 | 1,367.00 | 6,835.00 | 170,459 |
| 2025-11-03 | 1,375.00 | 1,486.00 | 1,319.00 | 1,437.00 | 7,185.00 | 384,741 |
| 2025-10-31 | 1,343.00 | 1,349.00 | 1,309.00 | 1,309.00 | 6,545.00 | 67,060 |
| 2025-10-30 | 1,326.00 | 1,371.00 | 1,303.00 | 1,343.00 | 6,715.00 | 74,299 |
| 2025-10-29 | 1,364.00 | 1,370.00 | 1,315.00 | 1,325.00 | 6,625.00 | 142,675 |
| 2025-10-28 | 1,380.00 | 1,406.00 | 1,365.00 | 1,372.00 | 6,860.00 | 73,750 |
| 2025-10-27 | 1,411.00 | 1,438.00 | 1,390.00 | 1,392.00 | 6,960.00 | 77,387 |
| 2025-10-24 | 1,400.00 | 1,437.00 | 1,392.00 | 1,411.00 | 7,055.00 | 109,921 |
| 2025-10-23 | 1,357.00 | 1,431.00 | 1,351.00 | 1,402.00 | 7,010.00 | 124,970 |
| 2025-10-22 | 1,353.00 | 1,389.00 | 1,330.00 | 1,370.00 | 6,850.00 | 78,805 |
| 2025-10-21 | 1,421.00 | 1,421.00 | 1,352.00 | 1,353.00 | 6,765.00 | 137,851 |
| 2025-10-20 | 1,383.00 | 1,426.00 | 1,360.00 | 1,409.00 | 7,045.00 | 113,544 |
| 2025-10-17 | 1,454.00 | 1,456.00 | 1,382.00 | 1,382.00 | 6,910.00 | 192,546 |
| 2025-10-16 | 1,518.00 | 1,518.00 | 1,454.00 | 1,454.00 | 7,270.00 | 161,544 |
| 2025-10-15 | 1,482.00 | 1,519.00 | 1,434.00 | 1,518.00 | 7,590.00 | 191,494 |
| 2025-10-14 | 1,473.00 | 1,636.00 | 1,468.00 | 1,501.00 | 7,505.00 | 659,487 |
| 2025-10-13 | 1,492.00 | 1,504.00 | 1,452.00 | 1,470.00 | 7,350.00 | 136,916 |
| 2025-10-10 | 1,516.00 | 1,570.00 | 1,501.00 | 1,513.00 | 7,565.00 | 178,672 |
| 2025-10-02 | 1,560.00 | 1,587.00 | 1,524.00 | 1,525.00 | 7,625.00 | 176,899 |
| 2025-10-01 | 1,622.00 | 1,648.00 | 1,534.00 | 1,557.00 | 7,785.00 | 285,507 |
| 2025-09-30 | 1,644.00 | 1,682.00 | 1,606.00 | 1,624.00 | 8,120.00 | 218,074 |
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.