Ivisionworks Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 900.00 | 954.00 | 893.00 | 920.00 | 4,600.00 | 86,178 |
| 2025-07-03 | 883.00 | 894.00 | 878.00 | 893.00 | 4,465.00 | 12,418 |
| 2025-07-02 | 894.00 | 897.00 | 873.00 | 883.00 | 4,415.00 | 17,116 |
| 2025-07-01 | 880.00 | 892.00 | 870.00 | 885.00 | 4,425.00 | 18,236 |
| 2025-06-30 | 896.00 | 900.00 | 867.00 | 880.00 | 4,400.00 | 20,822 |
| 2025-06-27 | 900.00 | 906.00 | 878.00 | 897.00 | 4,485.00 | 16,532 |
| 2025-06-26 | 919.00 | 935.00 | 875.00 | 900.00 | 4,500.00 | 42,578 |
| 2025-06-25 | 898.00 | 921.00 | 888.00 | 906.00 | 4,530.00 | 43,117 |
| 2025-06-24 | 940.00 | 989.00 | 867.00 | 898.00 | 4,490.00 | 153,754 |
| 2025-06-23 | 884.00 | 903.00 | 868.00 | 903.00 | 4,515.00 | 45,369 |
| 2025-06-20 | 871.00 | 892.00 | 870.00 | 884.00 | 4,420.00 | 12,527 |
| 2025-06-19 | 889.00 | 893.00 | 872.00 | 879.00 | 4,395.00 | 12,228 |
| 2025-06-18 | 881.00 | 902.00 | 872.00 | 889.00 | 4,445.00 | 11,648 |
| 2025-06-17 | 881.00 | 886.00 | 874.00 | 881.00 | 4,405.00 | 5,911 |
| 2025-06-16 | 867.00 | 883.00 | 851.00 | 881.00 | 4,405.00 | 17,421 |
| 2025-06-13 | 888.00 | 889.00 | 865.00 | 867.00 | 4,335.00 | 17,204 |
| 2025-06-12 | 887.00 | 895.00 | 881.00 | 887.00 | 4,435.00 | 9,140 |
| 2025-06-11 | 883.00 | 895.00 | 883.00 | 886.00 | 4,430.00 | 8,949 |
| 2025-06-10 | 907.00 | 907.00 | 879.00 | 882.00 | 4,410.00 | 18,910 |
| 2025-06-09 | 879.00 | 909.00 | 879.00 | 907.00 | 4,535.00 | 12,117 |
| 2025-06-05 | 889.00 | 889.00 | 871.00 | 879.00 | 4,395.00 | 13,876 |
| 2025-06-04 | 871.00 | 882.00 | 871.00 | 877.00 | 4,385.00 | 8,787 |
| 2025-06-02 | 899.00 | 900.00 | 871.00 | 871.00 | 4,355.00 | 19,601 |
| 2025-05-30 | 893.00 | 903.00 | 877.00 | 880.00 | 4,400.00 | 9,113 |
| 2025-05-29 | 902.00 | 909.00 | 889.00 | 903.00 | 4,515.00 | 14,926 |
| 2025-05-28 | 873.00 | 903.00 | 872.00 | 894.00 | 4,470.00 | 10,474 |
| 2025-05-27 | 871.00 | 886.00 | 867.00 | 873.00 | 4,365.00 | 9,676 |
| 2025-05-26 | 896.00 | 905.00 | 871.00 | 871.00 | 4,355.00 | 26,964 |
| 2025-05-23 | 879.00 | 894.00 | 870.00 | 871.00 | 4,355.00 | 12,692 |
| 2025-05-22 | 886.00 | 893.00 | 870.00 | 885.00 | 4,425.00 | 8,733 |
| 2025-05-21 | 867.00 | 891.00 | 867.00 | 886.00 | 4,430.00 | 10,231 |
| 2025-05-20 | 886.00 | 909.00 | 861.00 | 867.00 | 4,335.00 | 32,548 |
| 2025-05-19 | 892.00 | 931.00 | 878.00 | 896.00 | 4,480.00 | 14,115 |
| 2025-05-16 | 915.00 | 933.00 | 896.00 | 897.00 | 4,485.00 | 21,455 |
| 2025-05-15 | 927.00 | 944.00 | 901.00 | 915.00 | 4,575.00 | 16,856 |
| 2025-05-14 | 927.00 | 939.00 | 921.00 | 927.00 | 4,635.00 | 12,935 |
| 2025-05-13 | 916.00 | 943.00 | 916.00 | 927.00 | 4,635.00 | 21,089 |
| 2025-05-12 | 927.00 | 942.00 | 927.00 | 929.00 | 4,645.00 | 11,997 |
| 2025-05-09 | 937.00 | 940.00 | 918.00 | 927.00 | 4,635.00 | 18,487 |
| 2025-05-08 | 940.00 | 944.00 | 930.00 | 936.00 | 4,680.00 | 10,247 |
| 2025-05-07 | 935.00 | 950.00 | 930.00 | 940.00 | 4,700.00 | 10,568 |
| 2025-05-02 | 947.00 | 947.00 | 932.00 | 940.00 | 4,700.00 | 16,382 |
| 2025-04-30 | 946.00 | 956.00 | 938.00 | 947.00 | 4,735.00 | 8,988 |
| 2025-04-29 | 960.00 | 977.00 | 942.00 | 956.00 | 4,780.00 | 10,378 |
| 2025-04-28 | 966.00 | 966.00 | 936.00 | 940.00 | 4,700.00 | 22,058 |
| 2025-04-25 | 980.00 | 998.00 | 966.00 | 966.00 | 4,830.00 | 16,704 |
| 2025-04-24 | 974.00 | 1,000.00 | 970.00 | 974.00 | 4,870.00 | 23,008 |
| 2025-04-23 | 946.00 | 1,010.00 | 944.00 | 974.00 | 4,870.00 | 80,454 |
| 2025-04-22 | 936.00 | 977.00 | 932.00 | 945.00 | 4,725.00 | 28,238 |
| 2025-04-21 | 928.00 | 954.00 | 923.00 | 949.00 | 4,745.00 | 38,534 |
| 2025-04-18 | 923.00 | 942.00 | 916.00 | 930.00 | 4,650.00 | 16,073 |
| 2025-04-17 | 913.00 | 950.00 | 913.00 | 922.00 | 4,610.00 | 10,781 |
| 2025-04-16 | 943.00 | 947.00 | 910.00 | 923.00 | 4,615.00 | 23,475 |
| 2025-04-15 | 920.00 | 936.00 | 912.00 | 925.00 | 4,625.00 | 26,030 |
| 2025-04-14 | 897.00 | 924.00 | 897.00 | 920.00 | 4,600.00 | 21,124 |
| 2025-04-11 | 890.00 | 900.00 | 883.00 | 897.00 | 4,485.00 | 14,726 |
| 2025-04-10 | 897.00 | 905.00 | 862.00 | 888.00 | 4,440.00 | 30,908 |
| 2025-04-09 | 876.00 | 877.00 | 841.00 | 841.00 | 4,205.00 | 28,444 |
| 2025-04-08 | 868.00 | 889.00 | 860.00 | 877.00 | 4,385.00 | 33,416 |
| 2025-04-07 | 910.00 | 910.00 | 861.00 | 868.00 | 4,340.00 | 43,415 |
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.