Eyesvision Corp. (KOSDAQ:031310)
South Korea · Delayed Price · Currency is KRW 1,644.00
-4.00 (-0.24%)
At close: Sep 15, 2025
Eyesvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,648.00 | 1,650.00 | 1,627.00 | 1,648.00 | 1,648.00 | - | 81,380 |
| Sep 11, 2025 | 1,640.00 | 1,656.00 | 1,616.00 | 1,648.00 | 1,648.00 | 0.49% | 71,541 |
| Sep 10, 2025 | 1,650.00 | 1,651.00 | 1,610.00 | 1,640.00 | 1,640.00 | 1.23% | 164,254 |
| Sep 9, 2025 | 1,621.00 | 1,635.00 | 1,607.00 | 1,620.00 | 1,620.00 | 0.25% | 77,579 |
| Sep 8, 2025 | 1,628.00 | 1,628.00 | 1,612.00 | 1,616.00 | 1,616.00 | -0.55% | 30,175 |
| Sep 5, 2025 | 1,640.00 | 1,640.00 | 1,606.00 | 1,625.00 | 1,625.00 | -0.43% | 53,097 |
| Sep 4, 2025 | 1,615.00 | 1,750.00 | 1,606.00 | 1,632.00 | 1,632.00 | 1.05% | 708,333 |
| Sep 3, 2025 | 1,640.00 | 1,640.00 | 1,597.00 | 1,615.00 | 1,615.00 | -0.62% | 31,376 |
| Sep 2, 2025 | 1,626.00 | 1,626.00 | 1,589.00 | 1,625.00 | 1,625.00 | 2.01% | 31,662 |
| Sep 1, 2025 | 1,610.00 | 1,628.00 | 1,593.00 | 1,593.00 | 1,593.00 | -2.03% | 48,594 |
| Aug 29, 2025 | 1,656.00 | 1,675.00 | 1,610.00 | 1,626.00 | 1,626.00 | -1.81% | 53,635 |
| Aug 28, 2025 | 1,669.00 | 1,670.00 | 1,634.00 | 1,656.00 | 1,656.00 | -0.24% | 42,347 |
| Aug 27, 2025 | 1,666.00 | 1,666.00 | 1,649.00 | 1,660.00 | 1,660.00 | -0.36% | 20,164 |
| Aug 26, 2025 | 1,657.00 | 1,669.00 | 1,641.00 | 1,666.00 | 1,666.00 | 0.91% | 31,404 |
| Aug 25, 2025 | 1,657.00 | 1,669.00 | 1,644.00 | 1,651.00 | 1,651.00 | 0.36% | 56,975 |
| Aug 22, 2025 | 1,656.00 | 1,656.00 | 1,620.00 | 1,645.00 | 1,645.00 | 1.17% | 37,240 |
| Aug 21, 2025 | 1,602.00 | 1,643.00 | 1,600.00 | 1,626.00 | 1,626.00 | 1.69% | 45,934 |
| Aug 20, 2025 | 1,626.00 | 1,626.00 | 1,591.00 | 1,599.00 | 1,599.00 | -1.66% | 66,943 |
| Aug 19, 2025 | 1,650.00 | 1,657.00 | 1,620.00 | 1,626.00 | 1,626.00 | -1.45% | 32,326 |
| Aug 18, 2025 | 1,620.00 | 1,659.00 | 1,619.00 | 1,650.00 | 1,650.00 | 3.64% | 131,278 |
| Aug 14, 2025 | 1,638.00 | 1,638.00 | 1,580.00 | 1,592.00 | 1,592.00 | -1.36% | 72,175 |
| Aug 13, 2025 | 1,611.00 | 1,646.00 | 1,610.00 | 1,614.00 | 1,614.00 | -0.06% | 52,575 |
| Aug 12, 2025 | 1,650.00 | 1,650.00 | 1,614.00 | 1,615.00 | 1,615.00 | 0.12% | 82,238 |
| Aug 11, 2025 | 1,618.00 | 1,643.00 | 1,607.00 | 1,613.00 | 1,613.00 | 1.00% | 106,894 |
| Aug 8, 2025 | 1,611.00 | 1,625.00 | 1,596.00 | 1,597.00 | 1,597.00 | -0.99% | 39,880 |
| Aug 7, 2025 | 1,605.00 | 1,628.00 | 1,601.00 | 1,613.00 | 1,613.00 | 0.50% | 50,363 |
| Aug 6, 2025 | 1,563.00 | 1,618.00 | 1,563.00 | 1,605.00 | 1,605.00 | 1.39% | 115,168 |
| Aug 5, 2025 | 1,623.00 | 1,623.00 | 1,544.00 | 1,583.00 | 1,583.00 | - | 60,313 |
| Aug 4, 2025 | 1,565.00 | 1,599.00 | 1,548.00 | 1,583.00 | 1,583.00 | 1.09% | 63,487 |
| Aug 1, 2025 | 1,618.00 | 1,618.00 | 1,553.00 | 1,566.00 | 1,566.00 | -3.15% | 166,139 |
| Jul 31, 2025 | 1,622.00 | 1,659.00 | 1,605.00 | 1,617.00 | 1,617.00 | -0.12% | 70,279 |
| Jul 30, 2025 | 1,627.00 | 1,627.00 | 1,613.00 | 1,619.00 | 1,619.00 | -0.49% | 32,844 |
| Jul 29, 2025 | 1,627.00 | 1,634.00 | 1,603.00 | 1,627.00 | 1,627.00 | 0.62% | 41,031 |
| Jul 28, 2025 | 1,643.00 | 1,645.00 | 1,607.00 | 1,617.00 | 1,617.00 | -1.70% | 77,122 |
| Jul 25, 2025 | 1,690.00 | 1,690.00 | 1,632.00 | 1,645.00 | 1,645.00 | -0.06% | 74,569 |
| Jul 24, 2025 | 1,670.00 | 1,686.00 | 1,642.00 | 1,646.00 | 1,646.00 | -1.50% | 85,312 |
| Jul 23, 2025 | 1,691.00 | 1,696.00 | 1,663.00 | 1,671.00 | 1,671.00 | -0.59% | 163,331 |
| Jul 22, 2025 | 1,703.00 | 1,715.00 | 1,677.00 | 1,681.00 | 1,681.00 | -1.00% | 129,394 |
| Jul 21, 2025 | 1,680.00 | 1,705.00 | 1,678.00 | 1,698.00 | 1,698.00 | 1.07% | 111,967 |
| Jul 18, 2025 | 1,699.00 | 1,700.00 | 1,677.00 | 1,680.00 | 1,680.00 | -0.59% | 98,063 |
| Jul 17, 2025 | 1,701.00 | 1,709.00 | 1,675.00 | 1,690.00 | 1,690.00 | -0.65% | 224,262 |
| Jul 16, 2025 | 1,700.00 | 1,712.00 | 1,690.00 | 1,701.00 | 1,701.00 | 0.06% | 163,611 |
| Jul 15, 2025 | 1,790.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 605,676 |
| Jul 14, 2025 | 1,690.00 | 1,748.00 | 1,664.00 | 1,710.00 | 1,710.00 | 1.18% | 785,950 |
| Jul 11, 2025 | 1,700.00 | 1,702.00 | 1,679.00 | 1,690.00 | 1,690.00 | -0.12% | 186,365 |
| Jul 10, 2025 | 1,693.00 | 1,700.00 | 1,685.00 | 1,692.00 | 1,692.00 | -0.18% | 95,528 |
| Jul 9, 2025 | 1,684.00 | 1,744.00 | 1,673.00 | 1,695.00 | 1,695.00 | 0.30% | 90,142 |
| Jul 8, 2025 | 1,674.00 | 1,691.00 | 1,663.00 | 1,690.00 | 1,690.00 | 0.36% | 196,678 |
| Jul 7, 2025 | 1,687.00 | 1,722.00 | 1,679.00 | 1,684.00 | 1,684.00 | -5.18% | 731,983 |
| Jul 4, 2025 | 1,661.00 | 1,837.00 | 1,640.00 | 1,776.00 | 1,776.00 | 6.92% | 4,244,757 |