Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea · Delayed Price · Currency is KRW 1,164.00
+34.00 (3.01%)
At close: Mar 20, 2026
Ivisionworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,124.00 | 1,169.00 | 1,113.00 | 1,164.00 | 1,164.00 | 3.01% | 226,620 |
| Mar 19, 2026 | 1,115.00 | 1,139.00 | 1,101.00 | 1,130.00 | 1,130.00 | 0.09% | 144,758 |
| Mar 18, 2026 | 1,105.00 | 1,150.00 | 1,105.00 | 1,129.00 | 1,129.00 | 1.44% | 147,247 |
| Mar 17, 2026 | 1,130.00 | 1,154.00 | 1,070.00 | 1,113.00 | 1,113.00 | -1.77% | 165,340 |
| Mar 16, 2026 | 1,134.00 | 1,145.00 | 1,111.00 | 1,133.00 | 1,133.00 | -0.79% | 93,860 |
| Mar 13, 2026 | 1,139.00 | 1,144.00 | 1,088.00 | 1,142.00 | 1,142.00 | 0.26% | 112,435 |
| Mar 12, 2026 | 1,131.00 | 1,142.00 | 1,100.00 | 1,139.00 | 1,139.00 | 2.61% | 189,402 |
| Mar 11, 2026 | 1,118.00 | 1,146.00 | 1,090.00 | 1,110.00 | 1,110.00 | -0.54% | 196,675 |
| Mar 10, 2026 | 1,078.00 | 1,124.00 | 1,070.00 | 1,116.00 | 1,116.00 | 5.98% | 130,962 |
| Mar 9, 2026 | 1,128.00 | 1,128.00 | 1,022.00 | 1,053.00 | 1,053.00 | -8.36% | 264,482 |
| Mar 6, 2026 | 1,107.00 | 1,162.00 | 1,096.00 | 1,149.00 | 1,149.00 | 3.05% | 220,885 |
| Mar 5, 2026 | 1,014.00 | 1,121.00 | 1,014.00 | 1,115.00 | 1,115.00 | 12.51% | 378,873 |
| Mar 4, 2026 | 1,111.00 | 1,140.00 | 975.00 | 991.00 | 991.00 | -13.60% | 572,857 |
| Mar 3, 2026 | 1,163.00 | 1,198.00 | 1,131.00 | 1,147.00 | 1,147.00 | -2.30% | 528,741 |
| Feb 27, 2026 | 1,178.00 | 1,194.00 | 1,166.00 | 1,174.00 | 1,174.00 | -1.76% | 268,234 |
| Feb 26, 2026 | 1,235.00 | 1,235.00 | 1,190.00 | 1,195.00 | 1,195.00 | -3.24% | 487,959 |
| Feb 25, 2026 | 1,260.00 | 1,285.00 | 1,234.00 | 1,235.00 | 1,235.00 | -1.75% | 271,078 |
| Feb 24, 2026 | 1,247.00 | 1,269.00 | 1,220.00 | 1,257.00 | 1,257.00 | - | 252,531 |
| Feb 23, 2026 | 1,286.00 | 1,297.00 | 1,240.00 | 1,257.00 | 1,257.00 | -2.56% | 418,818 |
| Feb 20, 2026 | 1,310.00 | 1,311.00 | 1,275.00 | 1,290.00 | 1,290.00 | -1.53% | 236,234 |
| Feb 19, 2026 | 1,283.00 | 1,318.00 | 1,252.00 | 1,310.00 | 1,310.00 | 2.58% | 395,213 |
| Feb 13, 2026 | 1,340.00 | 1,340.00 | 1,277.00 | 1,277.00 | 1,277.00 | -3.77% | 550,858 |
| Feb 12, 2026 | 1,364.00 | 1,377.00 | 1,322.00 | 1,327.00 | 1,327.00 | -2.57% | 482,503 |
| Feb 11, 2026 | 1,385.00 | 1,386.00 | 1,350.00 | 1,362.00 | 1,362.00 | -1.66% | 476,495 |
| Feb 10, 2026 | 1,419.00 | 1,443.00 | 1,372.00 | 1,385.00 | 1,385.00 | -3.42% | 705,951 |
| Feb 9, 2026 | 1,440.00 | 1,457.00 | 1,389.00 | 1,434.00 | 1,434.00 | 6.07% | 1,153,272 |
| Feb 6, 2026 | 1,379.00 | 1,379.00 | 1,290.00 | 1,352.00 | 1,352.00 | -4.18% | 852,278 |
| Feb 5, 2026 | 1,485.00 | 1,486.00 | 1,388.00 | 1,411.00 | 1,411.00 | -4.98% | 1,249,236 |
| 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 |