Eyesvision Corp. (KOSDAQ:031310)
South Korea · Delayed Price · Currency is KRW 1,759.00
+5.00 (0.29%)
At close: Apr 29, 2026
Eyesvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,759.00 | 1,759.00 | 1,670.00 | 1,682.00 | 1,682.00 | -4.38% | 950,229 |
| Apr 29, 2026 | 1,750.00 | 1,775.00 | 1,718.00 | 1,759.00 | 1,759.00 | 0.29% | 493,627 |
| Apr 28, 2026 | 1,787.00 | 1,788.00 | 1,700.00 | 1,754.00 | 1,754.00 | -0.62% | 527,357 |
| Apr 27, 2026 | 1,756.00 | 1,786.00 | 1,742.00 | 1,765.00 | 1,765.00 | 0.80% | 846,484 |
| Apr 24, 2026 | 1,826.00 | 1,829.00 | 1,719.00 | 1,751.00 | 1,751.00 | -4.16% | 1,512,147 |
| Apr 23, 2026 | 1,861.00 | 1,875.00 | 1,791.00 | 1,827.00 | 1,827.00 | -1.77% | 660,222 |
| Apr 22, 2026 | 1,953.00 | 1,953.00 | 1,798.00 | 1,860.00 | 1,860.00 | -4.62% | 1,610,619 |
| Apr 21, 2026 | 2,000.00 | 2,015.00 | 1,916.00 | 1,950.00 | 1,950.00 | -2.50% | 904,154 |
| Apr 20, 2026 | 2,005.00 | 2,055.00 | 1,996.00 | 2,000.00 | 2,000.00 | -2.44% | 887,614 |
| Apr 17, 2026 | 2,060.00 | 2,095.00 | 1,989.00 | 2,050.00 | 2,050.00 | - | 1,787,737 |
| Apr 16, 2026 | 2,280.00 | 2,280.00 | 2,050.00 | 2,050.00 | 2,050.00 | -10.28% | 1,298,952 |
| Apr 15, 2026 | 2,335.00 | 2,335.00 | 2,280.00 | 2,285.00 | 2,285.00 | -3.59% | 1,119,056 |
| Apr 14, 2026 | 2,440.00 | 2,440.00 | 2,300.00 | 2,370.00 | 2,370.00 | -4.82% | 1,672,295 |
| Apr 13, 2026 | 2,270.00 | 2,765.00 | 2,215.00 | 2,490.00 | 2,490.00 | 11.16% | 21,091,991 |
| Apr 10, 2026 | 2,045.00 | 2,450.00 | 1,992.00 | 2,240.00 | 2,240.00 | 9.27% | 18,961,213 |
| Apr 9, 2026 | 2,320.00 | 2,555.00 | 1,981.00 | 2,050.00 | 2,050.00 | -5.75% | 16,459,636 |
| Apr 8, 2026 | 1,695.00 | 2,175.00 | 1,688.00 | 2,175.00 | 2,175.00 | 29.77% | 16,930,331 |
| Apr 7, 2026 | 1,753.00 | 1,785.00 | 1,615.00 | 1,676.00 | 1,676.00 | -3.90% | 637,171 |
| Apr 6, 2026 | 1,771.00 | 1,835.00 | 1,672.00 | 1,744.00 | 1,744.00 | -0.74% | 1,050,826 |
| Apr 3, 2026 | 1,689.00 | 1,757.00 | 1,670.00 | 1,757.00 | 1,757.00 | 6.94% | 949,602 |
| Apr 2, 2026 | 1,766.00 | 1,791.00 | 1,642.00 | 1,643.00 | 1,643.00 | -6.65% | 1,232,533 |
| Apr 1, 2026 | 1,670.00 | 1,919.00 | 1,670.00 | 1,760.00 | 1,760.00 | 8.44% | 6,078,171 |
| Mar 31, 2026 | 1,713.00 | 1,834.00 | 1,610.00 | 1,623.00 | 1,623.00 | -5.25% | 2,130,852 |
| Mar 30, 2026 | 1,699.00 | 1,893.00 | 1,661.00 | 1,713.00 | 1,713.00 | -1.72% | 3,460,944 |
| Mar 27, 2026 | 1,576.00 | 2,020.00 | 1,560.00 | 1,743.00 | 1,743.00 | 10.60% | 11,481,919 |
| Mar 26, 2026 | 1,605.00 | 1,684.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.07% | 953,384 |
| Mar 25, 2026 | 1,638.00 | 1,640.00 | 1,560.00 | 1,593.00 | 1,593.00 | -1.97% | 803,840 |
| Mar 24, 2026 | 1,460.00 | 1,660.00 | 1,460.00 | 1,625.00 | 1,625.00 | 11.45% | 2,348,035 |
| Mar 23, 2026 | 1,484.00 | 1,499.00 | 1,440.00 | 1,458.00 | 1,458.00 | -2.15% | 93,752 |
| Mar 20, 2026 | 1,460.00 | 1,495.00 | 1,446.00 | 1,490.00 | 1,490.00 | 2.12% | 96,453 |
| Mar 19, 2026 | 1,454.00 | 1,478.00 | 1,423.00 | 1,459.00 | 1,459.00 | -0.68% | 113,715 |
| Mar 18, 2026 | 1,487.00 | 1,530.00 | 1,468.00 | 1,469.00 | 1,469.00 | -1.21% | 104,807 |
| Mar 17, 2026 | 1,475.00 | 1,494.00 | 1,459.00 | 1,487.00 | 1,487.00 | 1.64% | 115,129 |
| Mar 16, 2026 | 1,489.00 | 1,505.00 | 1,460.00 | 1,463.00 | 1,463.00 | -2.79% | 144,544 |
| Mar 13, 2026 | 1,501.00 | 1,547.00 | 1,456.00 | 1,505.00 | 1,505.00 | -1.83% | 219,617 |
| Mar 12, 2026 | 1,481.00 | 1,588.00 | 1,448.00 | 1,533.00 | 1,533.00 | 5.58% | 1,445,864 |
| Mar 11, 2026 | 1,410.00 | 1,588.00 | 1,390.00 | 1,452.00 | 1,452.00 | 5.83% | 2,280,707 |
| Mar 10, 2026 | 1,367.00 | 1,375.00 | 1,340.00 | 1,372.00 | 1,372.00 | 1.40% | 49,648 |
| Mar 9, 2026 | 1,387.00 | 1,387.00 | 1,317.00 | 1,353.00 | 1,353.00 | -2.38% | 56,724 |
| Mar 6, 2026 | 1,365.00 | 1,399.00 | 1,352.00 | 1,386.00 | 1,386.00 | 1.17% | 34,043 |
| Mar 5, 2026 | 1,328.00 | 1,373.00 | 1,328.00 | 1,370.00 | 1,370.00 | 4.58% | 174,479 |
| Mar 4, 2026 | 1,405.00 | 1,405.00 | 1,303.00 | 1,310.00 | 1,310.00 | -7.75% | 268,337 |
| Mar 3, 2026 | 1,442.00 | 1,457.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.87% | 100,278 |
| Feb 27, 2026 | 1,493.00 | 1,496.00 | 1,451.00 | 1,462.00 | 1,462.00 | -2.08% | 112,859 |
| Feb 26, 2026 | 1,523.00 | 1,529.00 | 1,485.00 | 1,493.00 | 1,493.00 | -1.91% | 115,883 |
| Feb 25, 2026 | 1,531.00 | 1,531.00 | 1,509.00 | 1,522.00 | 1,522.00 | -0.07% | 126,248 |
| Feb 24, 2026 | 1,532.00 | 1,532.00 | 1,500.00 | 1,523.00 | 1,523.00 | 0.20% | 42,206 |
| Feb 23, 2026 | 1,528.00 | 1,536.00 | 1,514.00 | 1,520.00 | 1,520.00 | 0.40% | 188,532 |
| Feb 20, 2026 | 1,494.00 | 1,521.00 | 1,490.00 | 1,514.00 | 1,514.00 | 1.34% | 77,996 |
| Feb 19, 2026 | 1,478.00 | 1,496.00 | 1,468.00 | 1,494.00 | 1,494.00 | 0.74% | 63,394 |