Ivisionworks Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,046.00 | 1,164.00 | 1,042.00 | 1,115.00 | 5,575.00 | 209,779 |
| 2025-01-02 | 1,061.00 | 1,070.00 | 1,040.00 | 1,062.00 | 5,310.00 | 25,919 |
| 2024-12-30 | 1,023.00 | 1,070.00 | 1,007.00 | 1,045.00 | 5,225.00 | 31,322 |
| 2024-12-27 | 1,020.00 | 1,039.00 | 1,007.00 | 1,023.00 | 5,115.00 | 31,683 |
| 2024-12-26 | 1,044.00 | 1,055.00 | 1,018.00 | 1,020.00 | 5,100.00 | 34,882 |
| 2024-12-24 | 1,064.00 | 1,073.00 | 1,040.00 | 1,040.00 | 5,200.00 | 18,431 |
| 2024-12-23 | 1,036.00 | 1,093.00 | 1,036.00 | 1,065.00 | 5,325.00 | 41,422 |
| 2024-12-20 | 1,130.00 | 1,141.00 | 1,047.00 | 1,047.00 | 5,235.00 | 111,779 |
| 2024-12-19 | 1,153.00 | 1,160.00 | 1,125.00 | 1,142.00 | 5,710.00 | 25,544 |
| 2024-12-18 | 1,170.00 | 1,187.00 | 1,125.00 | 1,162.00 | 5,810.00 | 40,340 |
| 2024-12-17 | 1,194.00 | 1,194.00 | 1,141.00 | 1,169.00 | 5,845.00 | 79,844 |
| 2024-12-16 | 1,141.00 | 1,170.00 | 1,136.00 | 1,164.00 | 5,820.00 | 51,242 |
| 2024-12-13 | 1,140.00 | 1,169.00 | 1,125.00 | 1,147.00 | 5,735.00 | 52,779 |
| 2024-12-12 | 1,147.00 | 1,180.00 | 1,135.00 | 1,152.00 | 5,760.00 | 36,982 |
| 2024-12-11 | 1,067.00 | 1,161.00 | 1,067.00 | 1,158.00 | 5,790.00 | 92,071 |
| 2024-12-10 | 991.00 | 1,077.00 | 991.00 | 1,066.00 | 5,330.00 | 86,128 |
| 2024-12-09 | 1,037.00 | 1,067.00 | 999.00 | 999.00 | 4,995.00 | 91,532 |
| 2024-12-06 | 1,108.00 | 1,136.00 | 1,009.00 | 1,082.00 | 5,410.00 | 105,199 |
| 2024-12-05 | 1,137.00 | 1,154.00 | 1,095.00 | 1,120.00 | 5,600.00 | 66,023 |
| 2024-12-04 | 1,185.00 | 1,201.00 | 1,125.00 | 1,134.00 | 5,670.00 | 149,808 |
| 2024-12-03 | 1,181.00 | 1,235.00 | 1,177.00 | 1,220.00 | 6,100.00 | 97,977 |
| 2024-12-02 | 1,210.00 | 1,252.00 | 1,175.00 | 1,177.00 | 5,885.00 | 120,447 |
| 2024-11-29 | 1,263.00 | 1,322.00 | 1,200.00 | 1,202.00 | 6,010.00 | 295,211 |
| 2024-11-28 | 1,216.00 | 1,282.00 | 1,207.00 | 1,273.00 | 6,365.00 | 128,535 |
| 2024-11-27 | 1,240.00 | 1,240.00 | 1,210.00 | 1,212.00 | 6,060.00 | 55,696 |
| 2024-11-26 | 1,246.00 | 1,248.00 | 1,219.00 | 1,230.00 | 6,150.00 | 64,621 |
| 2024-11-25 | 1,202.00 | 1,241.00 | 1,202.00 | 1,241.00 | 6,205.00 | 81,247 |
| 2024-11-22 | 1,230.00 | 1,257.00 | 1,180.00 | 1,184.00 | 5,920.00 | 119,883 |
| 2024-11-21 | 1,260.00 | 1,275.00 | 1,200.00 | 1,215.00 | 6,075.00 | 96,462 |
| 2024-11-20 | 1,284.00 | 1,300.00 | 1,255.00 | 1,260.00 | 6,300.00 | 84,896 |
| 2024-11-19 | 1,300.00 | 1,326.00 | 1,273.00 | 1,283.00 | 6,415.00 | 95,111 |
| 2024-11-18 | 1,250.00 | 1,360.00 | 1,231.00 | 1,313.00 | 6,565.00 | 167,040 |
| 2024-11-15 | 1,370.00 | 1,384.00 | 1,178.00 | 1,265.00 | 6,325.00 | 432,483 |
| 2024-11-14 | 1,401.00 | 1,485.00 | 1,365.00 | 1,410.00 | 7,050.00 | 237,649 |
| 2024-11-13 | 1,536.00 | 1,571.00 | 1,417.00 | 1,427.00 | 7,135.00 | 306,640 |
| 2024-11-12 | 1,641.00 | 1,800.00 | 1,522.00 | 1,572.00 | 7,860.00 | 1,439,500 |
| 2024-11-11 | 1,733.00 | 1,810.00 | 1,650.00 | 1,665.00 | 8,325.00 | 1,105,517 |
| 2024-11-08 | 1,503.00 | 1,831.00 | 1,449.00 | 1,730.00 | 8,650.00 | 5,150,132 |
| 2024-11-07 | 1,462.00 | 1,543.00 | 1,401.00 | 1,485.00 | 7,425.00 | 792,528 |
| 2024-11-06 | 1,362.00 | 1,634.00 | 1,352.00 | 1,428.00 | 7,140.00 | 2,490,486 |
| 2024-11-05 | 1,340.00 | 1,376.00 | 1,317.00 | 1,348.00 | 6,740.00 | 154,054 |
| 2024-11-04 | 1,324.00 | 1,388.00 | 1,317.00 | 1,345.00 | 6,725.00 | 199,758 |
| 2024-11-01 | 1,346.00 | 1,348.00 | 1,307.00 | 1,307.00 | 6,535.00 | 150,427 |
| 2024-10-31 | 1,366.00 | 1,415.00 | 1,319.00 | 1,361.00 | 6,805.00 | 181,219 |
| 2024-10-30 | 1,409.00 | 1,410.00 | 1,365.00 | 1,366.00 | 6,830.00 | 129,611 |
| 2024-10-29 | 1,456.00 | 1,465.00 | 1,386.00 | 1,408.00 | 7,040.00 | 171,080 |
| 2024-10-28 | 1,450.00 | 1,491.00 | 1,428.00 | 1,456.00 | 7,280.00 | 201,784 |
| 2024-10-25 | 1,421.00 | 1,589.00 | 1,421.00 | 1,454.00 | 7,270.00 | 586,023 |
| 2024-10-24 | 1,510.00 | 1,563.00 | 1,431.00 | 1,432.00 | 7,160.00 | 359,335 |
| 2024-10-23 | 1,593.00 | 1,593.00 | 1,508.00 | 1,539.00 | 7,695.00 | 171,212 |
| 2024-10-22 | 1,644.00 | 1,654.00 | 1,550.00 | 1,563.00 | 7,815.00 | 227,767 |
| 2024-10-21 | 1,685.00 | 1,730.00 | 1,646.00 | 1,659.00 | 8,295.00 | 158,074 |
| 2024-10-18 | 1,751.00 | 1,755.00 | 1,684.00 | 1,685.00 | 8,425.00 | 154,359 |
| 2024-10-17 | 1,750.00 | 1,924.00 | 1,727.00 | 1,737.00 | 8,685.00 | 320,306 |
| 2024-10-16 | 1,835.00 | 1,835.00 | 1,730.00 | 1,750.00 | 8,750.00 | 231,391 |
| 2024-10-15 | 1,880.00 | 1,890.00 | 1,827.00 | 1,827.00 | 9,135.00 | 150,051 |
| 2024-10-14 | 1,923.00 | 1,932.00 | 1,860.00 | 1,861.00 | 9,305.00 | 167,926 |
| 2024-10-11 | 1,996.00 | 2,025.00 | 1,918.00 | 1,920.00 | 9,600.00 | 252,505 |
| 2024-10-10 | 2,000.00 | 2,070.00 | 1,995.00 | 1,996.00 | 9,980.00 | 290,997 |
| 2024-10-08 | 2,005.00 | 2,145.00 | 1,971.00 | 1,997.00 | 9,985.00 | 1,171,231 |
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.