Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea · Delayed Price · Currency is KRW 1,417.00
+25.00 (1.80%)
At close: Jan 30, 2026
Ivisionworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,401.00 | 1,550.00 | 1,381.00 | 1,485.00 | 1,485.00 | 6.07% | 2,623,959 |
| Feb 3, 2026 | 1,344.00 | 1,424.00 | 1,344.00 | 1,400.00 | 1,400.00 | 5.11% | 1,010,213 |
| Feb 2, 2026 | 1,425.00 | 1,438.00 | 1,332.00 | 1,332.00 | 1,332.00 | -6.00% | 1,079,806 |
| Jan 30, 2026 | 1,394.00 | 1,465.00 | 1,380.00 | 1,417.00 | 1,417.00 | 1.80% | 1,914,602 |
| Jan 29, 2026 | 1,363.00 | 1,591.00 | 1,360.00 | 1,392.00 | 1,392.00 | 4.11% | 13,812,374 |
| Jan 28, 2026 | 1,350.00 | 1,368.00 | 1,320.00 | 1,337.00 | 1,337.00 | -0.96% | 566,722 |
| Jan 27, 2026 | 1,368.00 | 1,386.00 | 1,330.00 | 1,350.00 | 1,350.00 | -1.46% | 389,774 |
| Jan 26, 2026 | 1,333.00 | 1,384.00 | 1,325.00 | 1,370.00 | 1,370.00 | 2.93% | 530,996 |
| Jan 23, 2026 | 1,359.00 | 1,410.00 | 1,317.00 | 1,331.00 | 1,331.00 | -1.92% | 531,079 |
| Jan 22, 2026 | 1,305.00 | 1,388.00 | 1,300.00 | 1,357.00 | 1,357.00 | 4.46% | 634,539 |
| Jan 21, 2026 | 1,330.00 | 1,330.00 | 1,280.00 | 1,299.00 | 1,299.00 | -3.49% | 475,799 |
| Jan 20, 2026 | 1,334.00 | 1,419.00 | 1,300.00 | 1,346.00 | 1,346.00 | 0.90% | 665,346 |
| Jan 19, 2026 | 1,330.00 | 1,349.00 | 1,300.00 | 1,334.00 | 1,334.00 | 0.30% | 447,395 |
| Jan 16, 2026 | 1,358.00 | 1,395.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.92% | 563,993 |
| Jan 15, 2026 | 1,351.00 | 1,361.00 | 1,330.00 | 1,356.00 | 1,356.00 | 0.15% | 593,106 |
| Jan 14, 2026 | 1,361.00 | 1,375.00 | 1,341.00 | 1,354.00 | 1,354.00 | -0.51% | 311,176 |
| Jan 13, 2026 | 1,379.00 | 1,392.00 | 1,326.00 | 1,361.00 | 1,361.00 | -2.23% | 551,997 |
| Jan 12, 2026 | 1,426.00 | 1,434.00 | 1,361.00 | 1,392.00 | 1,392.00 | -1.76% | 579,885 |
| Jan 9, 2026 | 1,455.00 | 1,490.00 | 1,398.00 | 1,417.00 | 1,417.00 | -3.61% | 942,283 |
| Jan 8, 2026 | 1,351.00 | 1,630.00 | 1,351.00 | 1,470.00 | 1,470.00 | 8.81% | 9,497,243 |
| Jan 7, 2026 | 1,370.00 | 1,388.00 | 1,252.00 | 1,351.00 | 1,351.00 | -1.17% | 400,686 |
| Jan 6, 2026 | 1,357.00 | 1,389.00 | 1,353.00 | 1,367.00 | 1,367.00 | 0.15% | 347,526 |
| Jan 5, 2026 | 1,393.00 | 1,405.00 | 1,354.00 | 1,365.00 | 1,365.00 | -1.52% | 499,427 |
| Jan 2, 2026 | 1,299.00 | 1,474.00 | 1,240.00 | 1,386.00 | 1,386.00 | 8.79% | 2,993,924 |
| Dec 30, 2025 | 1,300.00 | 1,307.00 | 1,270.00 | 1,274.00 | 1,274.00 | -3.26% | 222,546 |
| Dec 29, 2025 | 1,276.00 | 1,348.00 | 1,252.00 | 1,317.00 | 1,317.00 | 3.21% | 456,330 |
| Dec 26, 2025 | 1,272.00 | 1,328.00 | 1,258.00 | 1,276.00 | 1,276.00 | 0.31% | 398,045 |
| Dec 24, 2025 | 1,270.00 | 1,320.00 | 1,265.00 | 1,272.00 | 1,272.00 | -0.16% | 510,676 |
| Dec 23, 2025 | 1,322.00 | 1,325.00 | 1,268.00 | 1,274.00 | 1,274.00 | -4.14% | 445,957 |
| Dec 22, 2025 | 1,368.00 | 1,379.00 | 1,325.00 | 1,329.00 | 1,329.00 | -2.85% | 489,831 |
| Dec 19, 2025 | 1,380.00 | 1,389.00 | 1,330.00 | 1,368.00 | 1,368.00 | -0.87% | 424,812 |
| Dec 18, 2025 | 1,377.00 | 1,400.00 | 1,353.00 | 1,380.00 | 1,380.00 | - | 356,325 |
| Dec 17, 2025 | 1,402.00 | 1,415.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.64% | 490,313 |
| Dec 16, 2025 | 1,481.00 | 1,490.00 | 1,400.00 | 1,403.00 | 1,403.00 | -5.07% | 566,827 |
| Dec 15, 2025 | 1,507.00 | 1,507.00 | 1,457.00 | 1,478.00 | 1,478.00 | -2.51% | 721,764 |
| Dec 12, 2025 | 1,550.00 | 1,570.00 | 1,492.00 | 1,516.00 | 1,516.00 | -1.81% | 1,217,227 |
| Dec 11, 2025 | 1,501.00 | 1,628.00 | 1,486.00 | 1,544.00 | 1,544.00 | 3.90% | 5,575,345 |
| Dec 10, 2025 | 1,455.00 | 1,620.00 | 1,447.00 | 1,486.00 | 1,486.00 | 2.98% | 9,157,554 |
| Dec 9, 2025 | 1,535.00 | 1,536.00 | 1,437.00 | 1,443.00 | 1,443.00 | -3.15% | 1,541,976 |
| Dec 8, 2025 | 1,520.00 | 1,646.00 | 1,475.00 | 1,490.00 | 1,490.00 | -1.97% | 5,010,085 |
| Dec 5, 2025 | 1,639.00 | 1,700.00 | 1,512.00 | 1,520.00 | 1,520.00 | -6.35% | 6,246,628 |
| Dec 4, 2025 | 1,704.00 | 1,724.00 | 1,556.00 | 1,623.00 | 1,623.00 | -5.20% | 6,208,900 |
| Dec 3, 2025 | 1,650.00 | 1,794.00 | 1,610.00 | 1,712.00 | 1,712.00 | 13.45% | 46,885,820 |
| Dec 2, 2025 | 1,257.00 | 1,509.00 | 1,257.00 | 1,509.00 | 1,509.00 | 29.97% | 7,848,608 |
| Dec 1, 2025 | 1,150.00 | 1,195.00 | 1,150.00 | 1,161.00 | 1,161.00 | 0.96% | 601,302 |
| Nov 28, 2025 | 1,169.00 | 1,193.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 769,025 |
| Nov 27, 2025 | 1,220.00 | 1,269.00 | 1,160.00 | 1,160.00 | 1,160.00 | -4.92% | 2,022,432 |
| Nov 26, 2025 | 1,073.00 | 1,335.00 | 1,073.00 | 1,220.00 | 1,220.00 | 14.02% | 16,398,890 |
| Nov 25, 2025 | 1,061.00 | 1,094.00 | 1,017.00 | 1,070.00 | 1,070.00 | 0.94% | 183,725 |
| Nov 24, 2025 | 1,079.00 | 1,095.00 | 1,010.00 | 1,060.00 | 1,060.00 | -1.76% | 445,629 |