Ivisionworks Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 899.00 | 924.00 | 880.00 | 924.00 | 4,620.00 | 40,588 |
| 2025-04-03 | 921.00 | 921.00 | 900.00 | 904.00 | 4,520.00 | 20,354 |
| 2025-04-02 | 948.00 | 955.00 | 918.00 | 926.00 | 4,630.00 | 20,860 |
| 2025-04-01 | 922.00 | 1,014.00 | 903.00 | 942.00 | 4,710.00 | 81,892 |
| 2025-03-31 | 910.00 | 937.00 | 900.00 | 902.00 | 4,510.00 | 42,867 |
| 2025-03-28 | 987.00 | 997.00 | 920.00 | 937.00 | 4,685.00 | 156,895 |
| 2025-03-27 | 1,006.00 | 1,015.00 | 993.00 | 993.00 | 4,965.00 | 38,008 |
| 2025-03-26 | 1,001.00 | 1,010.00 | 1,001.00 | 1,006.00 | 5,030.00 | 15,341 |
| 2025-03-25 | 997.00 | 1,030.00 | 997.00 | 998.00 | 4,990.00 | 17,264 |
| 2025-03-24 | 1,005.00 | 1,038.00 | 998.00 | 1,002.00 | 5,010.00 | 25,154 |
| 2025-03-21 | 1,002.00 | 1,020.00 | 995.00 | 1,004.00 | 5,020.00 | 24,119 |
| 2025-03-20 | 1,014.00 | 1,015.00 | 1,000.00 | 1,007.00 | 5,035.00 | 22,586 |
| 2025-03-19 | 1,018.00 | 1,034.00 | 1,008.00 | 1,008.00 | 5,040.00 | 15,233 |
| 2025-03-18 | 1,022.00 | 1,037.00 | 1,009.00 | 1,013.00 | 5,065.00 | 22,006 |
| 2025-03-17 | 1,035.00 | 1,043.00 | 1,019.00 | 1,020.00 | 5,100.00 | 13,857 |
| 2025-03-14 | 1,020.00 | 1,047.00 | 1,010.00 | 1,035.00 | 5,175.00 | 20,803 |
| 2025-03-13 | 1,047.00 | 1,068.00 | 1,017.00 | 1,019.00 | 5,095.00 | 30,358 |
| 2025-03-12 | 1,025.00 | 1,057.00 | 1,021.00 | 1,057.00 | 5,285.00 | 22,581 |
| 2025-03-11 | 1,030.00 | 1,030.00 | 1,007.00 | 1,021.00 | 5,105.00 | 27,144 |
| 2025-03-10 | 1,027.00 | 1,068.00 | 1,014.00 | 1,039.00 | 5,195.00 | 20,608 |
| 2025-03-07 | 1,028.00 | 1,053.00 | 1,014.00 | 1,028.00 | 5,140.00 | 30,731 |
| 2025-03-06 | 1,073.00 | 1,082.00 | 1,020.00 | 1,030.00 | 5,150.00 | 24,976 |
| 2025-03-05 | 1,005.00 | 1,068.00 | 1,005.00 | 1,064.00 | 5,320.00 | 28,582 |
| 2025-03-04 | 1,020.00 | 1,050.00 | 1,013.00 | 1,021.00 | 5,105.00 | 38,412 |
| 2025-02-28 | 1,076.00 | 1,121.00 | 1,050.00 | 1,055.00 | 5,275.00 | 38,105 |
| 2025-02-27 | 1,140.00 | 1,155.00 | 1,106.00 | 1,106.00 | 5,530.00 | 40,600 |
| 2025-02-26 | 1,132.00 | 1,152.00 | 1,124.00 | 1,143.00 | 5,715.00 | 25,621 |
| 2025-02-25 | 1,171.00 | 1,172.00 | 1,131.00 | 1,132.00 | 5,660.00 | 63,313 |
| 2025-02-24 | 1,160.00 | 1,217.00 | 1,143.00 | 1,180.00 | 5,900.00 | 129,704 |
| 2025-02-21 | 1,137.00 | 1,221.00 | 1,123.00 | 1,160.00 | 5,800.00 | 171,700 |
| 2025-02-20 | 1,172.00 | 1,173.00 | 1,124.00 | 1,126.00 | 5,630.00 | 65,891 |
| 2025-02-19 | 1,120.00 | 1,185.00 | 1,103.00 | 1,151.00 | 5,755.00 | 160,676 |
| 2025-02-18 | 1,091.00 | 1,128.00 | 1,088.00 | 1,104.00 | 5,520.00 | 21,647 |
| 2025-02-17 | 1,100.00 | 1,133.00 | 1,075.00 | 1,096.00 | 5,480.00 | 48,029 |
| 2025-02-14 | 1,112.00 | 1,193.00 | 1,066.00 | 1,099.00 | 5,495.00 | 120,878 |
| 2025-02-13 | 1,063.00 | 1,108.00 | 1,063.00 | 1,100.00 | 5,500.00 | 45,824 |
| 2025-02-12 | 1,090.00 | 1,109.00 | 1,070.00 | 1,074.00 | 5,370.00 | 17,599 |
| 2025-02-11 | 1,127.00 | 1,127.00 | 1,079.00 | 1,090.00 | 5,450.00 | 45,834 |
| 2025-02-10 | 1,029.00 | 1,106.00 | 1,024.00 | 1,100.00 | 5,500.00 | 68,024 |
| 2025-02-07 | 1,062.00 | 1,073.00 | 1,036.00 | 1,042.00 | 5,210.00 | 19,544 |
| 2025-02-06 | 1,051.00 | 1,068.00 | 1,027.00 | 1,066.00 | 5,330.00 | 19,998 |
| 2025-02-05 | 1,020.00 | 1,080.00 | 1,020.00 | 1,043.00 | 5,215.00 | 51,976 |
| 2025-02-04 | 1,011.00 | 1,030.00 | 1,000.00 | 1,013.00 | 5,065.00 | 14,135 |
| 2025-02-03 | 1,022.00 | 1,031.00 | 997.00 | 1,003.00 | 5,015.00 | 29,683 |
| 2025-01-31 | 1,011.00 | 1,050.00 | 1,011.00 | 1,022.00 | 5,110.00 | 16,707 |
| 2025-01-24 | 1,032.00 | 1,052.00 | 1,029.00 | 1,033.00 | 5,165.00 | 17,200 |
| 2025-01-23 | 1,080.00 | 1,080.00 | 1,032.00 | 1,032.00 | 5,160.00 | 29,477 |
| 2025-01-22 | 1,091.00 | 1,130.00 | 1,071.00 | 1,080.00 | 5,400.00 | 32,734 |
| 2025-01-21 | 1,107.00 | 1,128.00 | 1,100.00 | 1,100.00 | 5,500.00 | 34,332 |
| 2025-01-20 | 1,113.00 | 1,126.00 | 1,104.00 | 1,117.00 | 5,585.00 | 14,304 |
| 2025-01-17 | 1,132.00 | 1,138.00 | 1,104.00 | 1,113.00 | 5,565.00 | 35,724 |
| 2025-01-16 | 1,140.00 | 1,140.00 | 1,118.00 | 1,124.00 | 5,620.00 | 20,113 |
| 2025-01-15 | 1,155.00 | 1,159.00 | 1,108.00 | 1,127.00 | 5,635.00 | 25,127 |
| 2025-01-14 | 1,137.00 | 1,148.00 | 1,101.00 | 1,131.00 | 5,655.00 | 37,172 |
| 2025-01-13 | 1,135.00 | 1,136.00 | 1,110.00 | 1,111.00 | 5,555.00 | 30,059 |
| 2025-01-10 | 1,141.00 | 1,160.00 | 1,119.00 | 1,140.00 | 5,700.00 | 29,538 |
| 2025-01-09 | 1,175.00 | 1,175.00 | 1,118.00 | 1,149.00 | 5,745.00 | 35,054 |
| 2025-01-08 | 1,112.00 | 1,166.00 | 1,112.00 | 1,157.00 | 5,785.00 | 60,721 |
| 2025-01-07 | 1,151.00 | 1,180.00 | 1,121.00 | 1,140.00 | 5,700.00 | 61,911 |
| 2025-01-06 | 1,150.00 | 1,153.00 | 1,109.00 | 1,135.00 | 5,675.00 | 64,562 |
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.