Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,525.00
-32.00 (-2.06%)
Last updated: Oct 2, 2025, 9:00 AM KST

Ivisionworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,516.001,570.001,501.001,513.001,513.00-0.79%893,360
Oct 2, 20251,560.001,587.001,524.001,525.001,525.00-2.06%884,495
Oct 1, 20251,622.001,648.001,534.001,557.001,557.00-4.13%1,427,537
Sep 30, 20251,644.001,682.001,606.001,624.001,624.00-1.34%1,090,368
Sep 29, 20251,680.001,729.001,640.001,646.001,646.00-2.31%998,737
Sep 26, 20251,807.001,808.001,665.001,685.001,685.00-6.70%2,308,663
Sep 25, 20251,735.001,940.001,666.001,806.001,806.002.27%10,144,240
Sep 24, 20251,829.001,940.001,744.001,766.001,766.00-5.00%5,154,013
Sep 23, 20251,942.001,973.001,810.001,859.001,859.00-3.98%3,433,839
Sep 22, 20251,889.002,045.001,860.001,936.001,936.003.42%9,310,114
Sep 19, 20251,842.002,040.001,835.001,872.001,872.001.68%18,265,490
Sep 18, 20251,794.002,100.001,763.001,841.001,841.005.50%44,201,380
Sep 17, 20251,504.001,758.001,470.001,745.001,745.0016.02%37,728,550
Sep 16, 20251,590.001,591.001,501.001,504.001,504.00-6.06%4,054,679
Sep 15, 20251,442.001,690.001,441.001,601.001,601.0010.41%39,202,110
Sep 12, 20251,488.001,511.001,448.001,450.001,450.00-2.29%2,060,332
Sep 11, 20251,542.001,555.001,475.001,484.001,484.00-1.98%3,567,063
Sep 10, 20251,345.001,589.001,315.001,514.001,514.0012.90%29,212,320
Sep 9, 20251,390.001,406.001,329.001,341.001,341.00-3.04%1,820,211
Sep 8, 20251,415.001,447.001,377.001,383.001,383.000.44%2,003,850
Sep 5, 20251,390.001,542.001,370.001,377.001,377.001.70%8,765,187
Sep 4, 20251,306.001,436.001,292.001,354.001,354.003.20%4,894,286
Sep 3, 20251,350.001,350.001,287.001,312.001,312.00-2.81%1,422,673
Sep 2, 20251,370.001,506.001,323.001,350.001,350.00-2.32%4,738,983
Sep 1, 20251,395.001,466.001,354.001,382.001,382.00-0.93%3,389,224
Aug 29, 20251,486.001,509.001,392.001,395.001,395.00-6.25%2,621,533
Aug 28, 20251,513.001,559.001,476.001,488.001,488.00-1.00%5,084,371
Aug 27, 20251,516.001,615.001,439.001,503.001,503.000.20%21,123,920
Aug 26, 20251,431.001,650.001,431.001,500.001,500.004.31%32,203,900
Aug 25, 20251,339.001,552.001,318.001,438.001,438.0010.45%41,346,860
Aug 22, 20251,414.001,505.001,300.001,302.001,302.00-6.67%17,498,750
Aug 21, 20251,420.001,703.001,320.001,395.001,395.001.82%63,530,820
Aug 20, 20251,144.001,450.001,066.001,370.001,370.0022.76%68,933,100
Aug 19, 20251,005.001,214.001,005.001,116.001,116.0015.41%33,608,510
Aug 18, 2025972.00980.00952.00967.00967.00-0.72%452,259
Aug 14, 2025991.00996.00967.00974.00974.00-1.81%337,695
Aug 13, 2025990.001,007.00979.00992.00992.000.51%169,312
Aug 12, 20251,007.001,019.00984.00987.00987.00-2.57%352,961
Aug 11, 2025999.001,045.00992.001,013.001,013.002.22%827,187
Aug 8, 2025991.001,002.00979.00991.00991.00-312,362
Aug 7, 2025990.001,010.00986.00991.00991.000.10%217,651
Aug 6, 2025995.00997.00973.00990.00990.00-1.20%179,072
Aug 5, 2025997.001,025.00991.001,002.001,002.000.10%222,769
Aug 4, 20251,000.001,015.00976.001,001.001,001.00-0.10%239,628
Aug 1, 20251,034.001,034.00975.001,002.001,002.00-3.19%431,819
Jul 31, 20251,055.001,055.001,017.001,035.001,035.00-2.54%423,803
Jul 30, 20251,091.001,091.001,054.001,062.001,062.00-3.10%530,033
Jul 29, 20251,061.001,097.001,045.001,096.001,096.003.89%768,608
Jul 28, 20251,052.001,092.001,037.001,055.001,055.000.48%1,195,129
Jul 25, 20251,095.001,095.001,047.001,050.001,050.00-4.20%1,231,766