EyeGene Inc. (KOSDAQ:185490)
South Korea · Delayed Price · Currency is KRW 1,480.00
-25.00 (-1.66%)
At close: Jun 5, 2026
EyeGene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,520.00 | 1,589.00 | 1,444.00 | 1,480.00 | 1,480.00 | -1.66% | 693,059 |
| Jun 4, 2026 | 1,523.00 | 1,537.00 | 1,465.00 | 1,505.00 | 1,505.00 | -1.18% | 394,665 |
| Jun 2, 2026 | 1,636.00 | 1,636.00 | 1,522.00 | 1,523.00 | 1,523.00 | -6.96% | 662,164 |
| Jun 1, 2026 | 1,709.00 | 1,709.00 | 1,600.00 | 1,637.00 | 1,637.00 | -4.27% | 662,795 |
| May 29, 2026 | 1,780.00 | 1,880.00 | 1,681.00 | 1,710.00 | 1,710.00 | -3.88% | 1,266,789 |
| May 28, 2026 | 1,906.00 | 1,913.00 | 1,761.00 | 1,779.00 | 1,779.00 | -6.66% | 1,341,441 |
| May 27, 2026 | 2,055.00 | 2,090.00 | 1,905.00 | 1,906.00 | 1,906.00 | -7.25% | 2,128,386 |
| May 26, 2026 | 2,150.00 | 2,360.00 | 2,030.00 | 2,055.00 | 2,055.00 | -3.52% | 5,175,145 |
| May 22, 2026 | 2,435.00 | 2,630.00 | 2,100.00 | 2,130.00 | 2,130.00 | -7.99% | 7,054,347 |
| May 21, 2026 | 2,260.00 | 2,805.00 | 1,900.00 | 2,315.00 | 2,315.00 | 3.58% | 33,136,398 |
| May 20, 2026 | 1,741.00 | 2,235.00 | 1,681.00 | 2,235.00 | 2,235.00 | 29.79% | 11,675,421 |
| May 19, 2026 | 1,561.00 | 1,791.00 | 1,515.00 | 1,722.00 | 1,722.00 | 10.31% | 3,165,977 |
| May 18, 2026 | 1,500.00 | 1,824.00 | 1,449.00 | 1,561.00 | 1,561.00 | 7.73% | 6,797,420 |
| May 15, 2026 | 1,480.00 | 1,504.00 | 1,418.00 | 1,449.00 | 1,449.00 | -2.09% | 301,996 |
| May 14, 2026 | 1,480.00 | 1,495.00 | 1,402.00 | 1,480.00 | 1,480.00 | - | 264,800 |
| May 13, 2026 | 1,397.00 | 1,680.00 | 1,397.00 | 1,480.00 | 1,480.00 | 6.47% | 1,988,803 |
| May 12, 2026 | 1,466.00 | 1,466.00 | 1,370.00 | 1,390.00 | 1,390.00 | -2.80% | 375,524 |
| May 11, 2026 | 1,430.00 | 1,540.00 | 1,409.00 | 1,430.00 | 1,430.00 | 3.32% | 720,244 |
| May 8, 2026 | 1,335.00 | 1,415.00 | 1,280.00 | 1,384.00 | 1,384.00 | 4.77% | 316,003 |
| May 7, 2026 | 1,355.00 | 1,381.00 | 1,310.00 | 1,321.00 | 1,321.00 | -2.51% | 303,310 |
| May 6, 2026 | 1,416.00 | 1,425.00 | 1,349.00 | 1,355.00 | 1,355.00 | -4.31% | 401,592 |
| May 4, 2026 | 1,432.00 | 1,450.00 | 1,405.00 | 1,416.00 | 1,416.00 | -1.12% | 159,985 |
| Apr 30, 2026 | 1,445.00 | 1,448.00 | 1,419.00 | 1,432.00 | 1,432.00 | -1.17% | 164,178 |
| Apr 29, 2026 | 1,464.00 | 1,464.00 | 1,435.00 | 1,449.00 | 1,449.00 | -0.41% | 89,439 |
| Apr 28, 2026 | 1,443.00 | 1,467.00 | 1,427.00 | 1,455.00 | 1,455.00 | 0.97% | 167,445 |
| Apr 27, 2026 | 1,433.00 | 1,475.00 | 1,370.00 | 1,441.00 | 1,441.00 | -0.41% | 297,055 |
| Apr 24, 2026 | 1,447.00 | 1,477.00 | 1,438.00 | 1,447.00 | 1,447.00 | -0.89% | 197,411 |
| Apr 23, 2026 | 1,474.00 | 1,505.00 | 1,436.00 | 1,460.00 | 1,460.00 | -1.08% | 271,538 |
| Apr 22, 2026 | 1,549.00 | 1,549.00 | 1,467.00 | 1,476.00 | 1,476.00 | -3.53% | 379,569 |
| Apr 21, 2026 | 1,568.00 | 1,575.00 | 1,501.00 | 1,530.00 | 1,530.00 | -2.42% | 700,242 |
| Apr 20, 2026 | 1,600.00 | 1,672.00 | 1,555.00 | 1,568.00 | 1,568.00 | -8.84% | 2,431,740 |
| Apr 17, 2026 | 1,410.00 | 1,810.00 | 1,410.00 | 1,720.00 | 1,720.00 | 23.21% | 9,820,534 |
| Apr 16, 2026 | 1,404.00 | 1,416.00 | 1,390.00 | 1,396.00 | 1,396.00 | -0.57% | 95,806 |
| Apr 15, 2026 | 1,426.00 | 1,430.00 | 1,391.00 | 1,404.00 | 1,404.00 | -1.54% | 120,604 |
| Apr 14, 2026 | 1,430.00 | 1,440.00 | 1,402.00 | 1,426.00 | 1,426.00 | 0.49% | 84,607 |
| Apr 13, 2026 | 1,449.00 | 1,449.00 | 1,415.00 | 1,419.00 | 1,419.00 | -2.07% | 71,472 |
| Apr 10, 2026 | 1,420.00 | 1,449.00 | 1,413.00 | 1,449.00 | 1,449.00 | 2.04% | 84,730 |
| Apr 9, 2026 | 1,458.00 | 1,472.00 | 1,414.00 | 1,420.00 | 1,420.00 | -2.61% | 133,042 |
| Apr 8, 2026 | 1,472.00 | 1,490.00 | 1,425.00 | 1,458.00 | 1,458.00 | - | 119,907 |
| Apr 7, 2026 | 1,465.00 | 1,469.00 | 1,445.00 | 1,458.00 | 1,458.00 | -0.48% | 45,097 |
| Apr 6, 2026 | 1,450.00 | 1,490.00 | 1,419.00 | 1,465.00 | 1,465.00 | 1.03% | 142,711 |
| Apr 3, 2026 | 1,464.00 | 1,480.00 | 1,435.00 | 1,450.00 | 1,450.00 | - | 48,802 |
| Apr 2, 2026 | 1,471.00 | 1,500.00 | 1,427.00 | 1,450.00 | 1,450.00 | -1.43% | 110,266 |
| Apr 1, 2026 | 1,425.00 | 1,504.00 | 1,425.00 | 1,471.00 | 1,471.00 | 3.23% | 91,202 |
| Mar 31, 2026 | 1,465.00 | 1,498.00 | 1,425.00 | 1,425.00 | 1,425.00 | -3.19% | 93,187 |
| Mar 30, 2026 | 1,506.00 | 1,518.00 | 1,455.00 | 1,472.00 | 1,472.00 | -3.48% | 148,892 |
| Mar 27, 2026 | 1,483.00 | 1,579.00 | 1,406.00 | 1,525.00 | 1,525.00 | 2.83% | 266,857 |
| Mar 26, 2026 | 1,495.00 | 1,519.00 | 1,462.00 | 1,483.00 | 1,483.00 | -0.80% | 122,915 |
| Mar 25, 2026 | 1,459.00 | 1,500.00 | 1,459.00 | 1,495.00 | 1,495.00 | 3.46% | 108,772 |
| Mar 24, 2026 | 1,419.00 | 1,453.00 | 1,405.00 | 1,445.00 | 1,445.00 | 2.85% | 79,961 |