Ivisionworks Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1,680.00 | 1,729.00 | 1,640.00 | 1,646.00 | 8,230.00 | 199,747 |
| 2025-09-26 | 1,807.00 | 1,808.00 | 1,665.00 | 1,685.00 | 8,425.00 | 461,733 |
| 2025-09-25 | 1,735.00 | 1,940.00 | 1,666.00 | 1,806.00 | 9,030.00 | 2,028,848 |
| 2025-09-24 | 1,829.00 | 1,940.00 | 1,744.00 | 1,766.00 | 8,830.00 | 1,030,803 |
| 2025-09-23 | 1,942.00 | 1,973.00 | 1,810.00 | 1,859.00 | 9,295.00 | 686,768 |
| 2025-09-22 | 1,889.00 | 2,045.00 | 1,860.00 | 1,936.00 | 9,680.00 | 1,862,023 |
| 2025-09-19 | 1,842.00 | 2,040.00 | 1,835.00 | 1,872.00 | 9,360.00 | 3,653,098 |
| 2025-09-18 | 1,794.00 | 2,100.00 | 1,763.00 | 1,841.00 | 9,205.00 | 8,840,276 |
| 2025-09-17 | 1,504.00 | 1,758.00 | 1,470.00 | 1,745.00 | 8,725.00 | 7,545,710 |
| 2025-09-16 | 1,590.00 | 1,591.00 | 1,501.00 | 1,504.00 | 7,520.00 | 810,936 |
| 2025-09-15 | 1,442.00 | 1,690.00 | 1,441.00 | 1,601.00 | 8,005.00 | 7,840,423 |
| 2025-09-12 | 1,488.00 | 1,511.00 | 1,448.00 | 1,450.00 | 7,250.00 | 412,066 |
| 2025-09-11 | 1,542.00 | 1,555.00 | 1,475.00 | 1,484.00 | 7,420.00 | 713,413 |
| 2025-09-10 | 1,345.00 | 1,589.00 | 1,315.00 | 1,514.00 | 7,570.00 | 5,842,464 |
| 2025-09-09 | 1,390.00 | 1,406.00 | 1,329.00 | 1,341.00 | 6,705.00 | 364,042 |
| 2025-09-08 | 1,415.00 | 1,447.00 | 1,377.00 | 1,383.00 | 6,915.00 | 400,770 |
| 2025-09-05 | 1,390.00 | 1,542.00 | 1,370.00 | 1,377.00 | 6,885.00 | 1,753,037 |
| 2025-09-04 | 1,306.00 | 1,436.00 | 1,292.00 | 1,354.00 | 6,770.00 | 978,857 |
| 2025-09-03 | 1,350.00 | 1,350.00 | 1,287.00 | 1,312.00 | 6,560.00 | 284,535 |
| 2025-09-02 | 1,370.00 | 1,506.00 | 1,323.00 | 1,350.00 | 6,750.00 | 947,797 |
| 2025-09-01 | 1,395.00 | 1,466.00 | 1,354.00 | 1,382.00 | 6,910.00 | 677,845 |
| 2025-08-29 | 1,486.00 | 1,509.00 | 1,392.00 | 1,395.00 | 6,975.00 | 524,307 |
| 2025-08-28 | 1,513.00 | 1,559.00 | 1,476.00 | 1,488.00 | 7,440.00 | 1,016,874 |
| 2025-08-27 | 1,516.00 | 1,615.00 | 1,439.00 | 1,503.00 | 7,515.00 | 4,224,784 |
| 2025-08-26 | 1,431.00 | 1,650.00 | 1,431.00 | 1,500.00 | 7,500.00 | 6,440,780 |
| 2025-08-25 | 1,339.00 | 1,552.00 | 1,318.00 | 1,438.00 | 7,190.00 | 8,269,372 |
| 2025-08-22 | 1,414.00 | 1,505.00 | 1,300.00 | 1,302.00 | 6,510.00 | 3,499,750 |
| 2025-08-21 | 1,420.00 | 1,703.00 | 1,320.00 | 1,395.00 | 6,975.00 | 12,706,164 |
| 2025-08-20 | 1,144.00 | 1,450.00 | 1,066.00 | 1,370.00 | 6,850.00 | 13,786,620 |
| 2025-08-19 | 1,005.00 | 1,214.00 | 1,005.00 | 1,116.00 | 5,580.00 | 6,721,702 |
| 2025-08-18 | 972.00 | 980.00 | 952.00 | 967.00 | 4,835.00 | 90,452 |
| 2025-08-14 | 991.00 | 996.00 | 967.00 | 974.00 | 4,870.00 | 67,539 |
| 2025-08-13 | 990.00 | 1,007.00 | 979.00 | 992.00 | 4,960.00 | 33,862 |
| 2025-08-12 | 1,007.00 | 1,019.00 | 984.00 | 987.00 | 4,935.00 | 70,592 |
| 2025-08-11 | 999.00 | 1,045.00 | 992.00 | 1,013.00 | 5,065.00 | 165,437 |
| 2025-08-08 | 991.00 | 1,002.00 | 979.00 | 991.00 | 4,955.00 | 62,472 |
| 2025-08-07 | 990.00 | 1,010.00 | 986.00 | 991.00 | 4,955.00 | 43,530 |
| 2025-08-06 | 995.00 | 997.00 | 973.00 | 990.00 | 4,950.00 | 35,814 |
| 2025-08-05 | 997.00 | 1,025.00 | 991.00 | 1,002.00 | 5,010.00 | 44,554 |
| 2025-08-04 | 1,000.00 | 1,015.00 | 976.00 | 1,001.00 | 5,005.00 | 47,926 |
| 2025-08-01 | 1,034.00 | 1,034.00 | 975.00 | 1,002.00 | 5,010.00 | 86,364 |
| 2025-07-31 | 1,055.00 | 1,055.00 | 1,017.00 | 1,035.00 | 5,175.00 | 84,761 |
| 2025-07-30 | 1,091.00 | 1,091.00 | 1,054.00 | 1,062.00 | 5,310.00 | 106,007 |
| 2025-07-29 | 1,061.00 | 1,097.00 | 1,045.00 | 1,096.00 | 5,480.00 | 153,722 |
| 2025-07-28 | 1,052.00 | 1,092.00 | 1,037.00 | 1,055.00 | 5,275.00 | 239,026 |
| 2025-07-25 | 1,095.00 | 1,095.00 | 1,047.00 | 1,050.00 | 5,250.00 | 246,353 |
| 2025-07-24 | 1,130.00 | 1,225.00 | 1,069.00 | 1,096.00 | 5,480.00 | 1,238,454 |
| 2025-07-23 | 1,384.00 | 1,385.00 | 1,118.00 | 1,134.00 | 5,670.00 | 2,471,404 |
| 2025-07-22 | 1,017.00 | 1,253.00 | 1,015.00 | 1,253.00 | 6,265.00 | 1,092,136 |
| 2025-07-21 | 988.00 | 993.00 | 956.00 | 964.00 | 4,820.00 | 28,979 |
| 2025-07-18 | 970.00 | 1,030.00 | 961.00 | 988.00 | 4,940.00 | 58,492 |
| 2025-07-17 | 994.00 | 999.00 | 954.00 | 970.00 | 4,850.00 | 68,431 |
| 2025-07-16 | 963.00 | 1,026.00 | 941.00 | 994.00 | 4,970.00 | 166,966 |
| 2025-07-15 | 989.00 | 1,034.00 | 944.00 | 950.00 | 4,750.00 | 65,449 |
| 2025-07-14 | 912.00 | 982.00 | 902.00 | 970.00 | 4,850.00 | 111,871 |
| 2025-07-11 | 902.00 | 916.00 | 898.00 | 912.00 | 4,560.00 | 14,084 |
| 2025-07-10 | 928.00 | 928.00 | 898.00 | 900.00 | 4,500.00 | 43,955 |
| 2025-07-09 | 937.00 | 947.00 | 926.00 | 928.00 | 4,640.00 | 18,306 |
| 2025-07-08 | 936.00 | 945.00 | 918.00 | 937.00 | 4,685.00 | 25,766 |
| 2025-07-07 | 932.00 | 962.00 | 927.00 | 937.00 | 4,685.00 | 71,371 |
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.