Ivisionworks Co.,Ltd. (KOSDAQ:469750)
1,395.00
+25.00 (1.82%)
At close: Aug 21, 2025, 3:30 PM KST
Ivisionworks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 1,513.00 | 1,559.00 | 1,476.00 | 1,488.00 | - | -1.00% | 5,084,371 |
Aug 27, 2025 | 1,516.00 | 1,615.00 | 1,439.00 | 1,503.00 | - | 0.20% | 21,123,920 |
Aug 26, 2025 | 1,431.00 | 1,650.00 | 1,431.00 | 1,500.00 | - | 4.31% | 32,203,900 |
Aug 25, 2025 | 1,339.00 | 1,552.00 | 1,318.00 | 1,438.00 | - | 10.45% | 41,346,860 |
Aug 22, 2025 | 1,414.00 | 1,505.00 | 1,300.00 | 1,302.00 | - | -6.67% | 17,498,750 |
Aug 21, 2025 | 1,420.00 | 1,703.00 | 1,320.00 | 1,395.00 | - | 1.82% | 63,530,820 |
Aug 20, 2025 | 1,144.00 | 1,450.00 | 1,066.00 | 1,370.00 | - | 22.76% | 68,933,100 |
Aug 19, 2025 | 1,005.00 | 1,214.00 | 1,005.00 | 1,116.00 | - | 15.41% | 33,608,510 |
Aug 18, 2025 | 972.00 | 980.00 | 952.00 | 967.00 | - | -0.72% | 452,259 |
Aug 14, 2025 | 991.00 | 996.00 | 967.00 | 974.00 | - | -1.81% | 337,695 |
Aug 13, 2025 | 990.00 | 1,007.00 | 979.00 | 992.00 | - | 0.51% | 169,312 |
Aug 12, 2025 | 1,007.00 | 1,019.00 | 984.00 | 987.00 | - | -2.57% | 352,961 |
Aug 11, 2025 | 999.00 | 1,045.00 | 992.00 | 1,013.00 | - | 2.22% | 827,187 |
Aug 8, 2025 | 991.00 | 1,002.00 | 979.00 | 991.00 | - | - | 312,362 |
Aug 7, 2025 | 990.00 | 1,010.00 | 986.00 | 991.00 | - | 0.10% | 217,651 |
Aug 6, 2025 | 995.00 | 997.00 | 973.00 | 990.00 | - | -1.20% | 179,072 |
Aug 5, 2025 | 997.00 | 1,025.00 | 991.00 | 1,002.00 | - | 0.10% | 222,769 |
Aug 4, 2025 | 1,000.00 | 1,015.00 | 976.00 | 1,001.00 | - | -0.10% | 239,628 |
Aug 1, 2025 | 1,034.00 | 1,034.00 | 975.00 | 1,002.00 | - | -3.19% | 431,819 |
Jul 31, 2025 | 1,055.00 | 1,055.00 | 1,017.00 | 1,035.00 | - | -2.54% | 423,803 |
Jul 30, 2025 | 1,091.00 | 1,091.00 | 1,054.00 | 1,062.00 | - | -3.10% | 530,033 |
Jul 29, 2025 | 1,061.00 | 1,097.00 | 1,045.00 | 1,096.00 | - | 3.89% | 768,608 |
Jul 28, 2025 | 1,052.00 | 1,092.00 | 1,037.00 | 1,055.00 | - | 0.48% | 1,195,129 |
Jul 25, 2025 | 1,095.00 | 1,095.00 | 1,047.00 | 1,050.00 | - | -4.20% | 1,231,766 |
Jul 24, 2025 | 1,130.00 | 1,225.00 | 1,069.00 | 1,096.00 | - | -3.35% | 6,192,269 |
Jul 23, 2025 | 1,384.00 | 1,385.00 | 1,118.00 | 1,134.00 | - | -9.50% | 12,357,020 |
Jul 22, 2025 | 1,017.00 | 1,253.00 | 1,015.00 | 1,253.00 | - | 29.98% | 5,460,678 |
Jul 21, 2025 | 988.00 | 993.00 | 956.00 | 964.00 | - | -2.43% | 144,893 |
Jul 18, 2025 | 970.00 | 1,030.00 | 961.00 | 988.00 | - | 1.86% | 292,460 |
Jul 17, 2025 | 994.00 | 999.00 | 954.00 | 970.00 | - | -2.41% | 342,153 |
Jul 16, 2025 | 963.00 | 1,026.00 | 941.00 | 994.00 | - | 4.63% | 834,832 |
Jul 15, 2025 | 989.00 | 1,034.00 | 944.00 | 950.00 | - | -2.06% | 327,244 |
Jul 14, 2025 | 912.00 | 982.00 | 902.00 | 970.00 | - | 6.36% | 559,354 |
Jul 11, 2025 | 902.00 | 916.00 | 898.00 | 912.00 | - | 1.33% | 70,418 |
Jul 10, 2025 | 928.00 | 928.00 | 898.00 | 900.00 | - | -3.02% | 219,773 |
Jul 9, 2025 | 937.00 | 947.00 | 926.00 | 928.00 | - | -0.96% | 91,531 |
Jul 8, 2025 | 936.00 | 945.00 | 918.00 | 937.00 | - | - | 128,830 |
Jul 7, 2025 | 932.00 | 962.00 | 927.00 | 937.00 | - | 1.85% | 356,857 |
Jul 4, 2025 | 900.00 | 954.00 | 893.00 | 920.00 | - | 3.02% | 430,890 |
Jul 3, 2025 | 883.00 | 894.00 | 878.00 | 893.00 | - | 1.13% | 62,088 |
Jul 2, 2025 | 894.00 | 897.00 | 873.00 | 883.00 | - | -0.23% | 85,579 |
Jul 1, 2025 | 880.00 | 892.00 | 870.00 | 885.00 | - | 0.57% | 91,178 |
Jun 30, 2025 | 896.00 | 900.00 | 867.00 | 880.00 | - | -1.90% | 104,110 |
Jun 27, 2025 | 900.00 | 906.00 | 878.00 | 897.00 | - | -0.33% | 82,658 |
Jun 26, 2025 | 919.00 | 935.00 | 875.00 | 900.00 | - | -0.66% | 212,889 |
Jun 25, 2025 | 898.00 | 921.00 | 888.00 | 906.00 | - | 0.89% | 215,583 |
Jun 24, 2025 | 940.00 | 989.00 | 867.00 | 898.00 | - | -0.55% | 768,771 |
Jun 23, 2025 | 884.00 | 903.00 | 868.00 | 903.00 | - | 2.15% | 226,847 |
Jun 20, 2025 | 871.00 | 892.00 | 870.00 | 884.00 | - | 0.57% | 62,634 |
Jun 19, 2025 | 889.00 | 893.00 | 872.00 | 879.00 | - | -1.12% | 61,141 |