Eyesvision Corp. (KOSDAQ:031310)
South Korea · Delayed Price · Currency is KRW 1,545.00
-51.00 (-3.20%)
At close: May 20, 2026
Eyesvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,615.00 | 1,615.00 | 1,507.00 | 1,545.00 | 1,545.00 | -3.20% | 426,621 |
| May 19, 2026 | 1,609.00 | 1,646.00 | 1,554.00 | 1,596.00 | 1,596.00 | -0.81% | 467,760 |
| May 18, 2026 | 1,623.00 | 1,643.00 | 1,540.00 | 1,609.00 | 1,609.00 | -2.07% | 490,268 |
| May 15, 2026 | 1,757.00 | 1,757.00 | 1,628.00 | 1,643.00 | 1,643.00 | -5.03% | 637,528 |
| May 14, 2026 | 1,733.00 | 1,764.00 | 1,681.00 | 1,730.00 | 1,730.00 | 0.29% | 469,315 |
| May 13, 2026 | 1,678.00 | 1,743.00 | 1,640.00 | 1,725.00 | 1,725.00 | 2.80% | 495,025 |
| May 12, 2026 | 1,777.00 | 1,797.00 | 1,672.00 | 1,678.00 | 1,678.00 | -5.62% | 1,070,707 |
| May 11, 2026 | 1,857.00 | 1,911.00 | 1,758.00 | 1,778.00 | 1,778.00 | -3.42% | 1,700,106 |
| May 8, 2026 | 1,758.00 | 1,868.00 | 1,740.00 | 1,841.00 | 1,841.00 | 5.38% | 1,112,755 |
| May 7, 2026 | 1,810.00 | 1,913.00 | 1,738.00 | 1,747.00 | 1,747.00 | -3.43% | 1,652,394 |
| May 6, 2026 | 1,740.00 | 1,847.00 | 1,686.00 | 1,809.00 | 1,809.00 | 4.99% | 2,265,236 |
| May 4, 2026 | 1,703.00 | 1,770.00 | 1,691.00 | 1,723.00 | 1,723.00 | 2.44% | 1,739,762 |
| Apr 30, 2026 | 1,759.00 | 1,759.00 | 1,670.00 | 1,682.00 | 1,682.00 | -4.38% | 962,339 |
| Apr 29, 2026 | 1,750.00 | 1,775.00 | 1,718.00 | 1,759.00 | 1,759.00 | 0.29% | 503,254 |
| Apr 28, 2026 | 1,787.00 | 1,788.00 | 1,700.00 | 1,754.00 | 1,754.00 | -0.62% | 604,576 |
| Apr 27, 2026 | 1,756.00 | 1,786.00 | 1,742.00 | 1,765.00 | 1,765.00 | 0.80% | 924,709 |
| Apr 24, 2026 | 1,826.00 | 1,829.00 | 1,719.00 | 1,751.00 | 1,751.00 | -4.16% | 1,519,958 |
| Apr 23, 2026 | 1,861.00 | 1,875.00 | 1,791.00 | 1,827.00 | 1,827.00 | -1.77% | 666,932 |
| Apr 22, 2026 | 1,953.00 | 1,953.00 | 1,798.00 | 1,860.00 | 1,860.00 | -4.62% | 1,631,467 |
| 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% | 899,370 |
| Apr 17, 2026 | 2,060.00 | 2,095.00 | 1,989.00 | 2,050.00 | 2,050.00 | - | 1,795,605 |
| Apr 16, 2026 | 2,280.00 | 2,280.00 | 2,050.00 | 2,050.00 | 2,050.00 | -10.28% | 1,374,540 |
| Apr 15, 2026 | 2,335.00 | 2,335.00 | 2,280.00 | 2,285.00 | 2,285.00 | -3.59% | 1,160,516 |
| Apr 14, 2026 | 2,440.00 | 2,440.00 | 2,300.00 | 2,370.00 | 2,370.00 | -4.82% | 1,697,201 |
| Apr 13, 2026 | 2,270.00 | 2,765.00 | 2,215.00 | 2,490.00 | 2,490.00 | 11.16% | 21,184,240 |
| Apr 10, 2026 | 2,045.00 | 2,450.00 | 1,992.00 | 2,240.00 | 2,240.00 | 9.27% | 19,358,070 |
| Apr 9, 2026 | 2,320.00 | 2,555.00 | 1,981.00 | 2,050.00 | 2,050.00 | -5.75% | 16,629,630 |
| Apr 8, 2026 | 1,695.00 | 2,175.00 | 1,688.00 | 2,175.00 | 2,175.00 | 29.77% | 16,940,070 |
| Apr 7, 2026 | 1,753.00 | 1,785.00 | 1,615.00 | 1,676.00 | 1,676.00 | -3.90% | 637,736 |
| Apr 6, 2026 | 1,771.00 | 1,835.00 | 1,672.00 | 1,744.00 | 1,744.00 | -0.74% | 1,066,742 |
| Apr 3, 2026 | 1,689.00 | 1,757.00 | 1,670.00 | 1,757.00 | 1,757.00 | 6.94% | 966,111 |
| Apr 2, 2026 | 1,766.00 | 1,791.00 | 1,642.00 | 1,643.00 | 1,643.00 | -6.65% | 1,235,549 |
| Apr 1, 2026 | 1,670.00 | 1,919.00 | 1,670.00 | 1,760.00 | 1,760.00 | 8.44% | 6,111,092 |
| Mar 31, 2026 | 1,713.00 | 1,834.00 | 1,610.00 | 1,623.00 | 1,623.00 | -5.25% | 2,136,228 |
| Mar 30, 2026 | 1,699.00 | 1,893.00 | 1,661.00 | 1,713.00 | 1,713.00 | -1.72% | 3,485,335 |
| Mar 27, 2026 | 1,576.00 | 2,020.00 | 1,560.00 | 1,743.00 | 1,743.00 | 10.60% | 11,551,500 |
| Mar 26, 2026 | 1,605.00 | 1,684.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.07% | 971,942 |
| Mar 25, 2026 | 1,638.00 | 1,640.00 | 1,560.00 | 1,593.00 | 1,593.00 | -1.97% | 831,968 |
| Mar 24, 2026 | 1,460.00 | 1,660.00 | 1,460.00 | 1,625.00 | 1,625.00 | 11.45% | 2,354,424 |
| Mar 23, 2026 | 1,484.00 | 1,499.00 | 1,440.00 | 1,458.00 | 1,458.00 | -2.15% | 94,232 |
| Mar 20, 2026 | 1,460.00 | 1,495.00 | 1,446.00 | 1,490.00 | 1,490.00 | 2.12% | 96,602 |
| Mar 19, 2026 | 1,454.00 | 1,478.00 | 1,423.00 | 1,459.00 | 1,459.00 | -0.68% | 115,655 |
| Mar 18, 2026 | 1,487.00 | 1,530.00 | 1,468.00 | 1,469.00 | 1,469.00 | -1.21% | 105,465 |
| Mar 17, 2026 | 1,475.00 | 1,494.00 | 1,459.00 | 1,487.00 | 1,487.00 | 1.64% | 118,474 |
| 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% | 1,445,881 |
| Mar 11, 2026 | 1,410.00 | 1,588.00 | 1,390.00 | 1,452.00 | 1,452.00 | 5.83% | 2,289,557 |
| Mar 10, 2026 | 1,367.00 | 1,375.00 | 1,340.00 | 1,372.00 | 1,372.00 | 1.40% | 74,335 |