Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,395.00
+25.00 (1.82%)
At close: Aug 21, 2025, 3:30 PM KST

Ivisionworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,513.001,559.001,476.001,488.00--1.00%5,084,371
Aug 27, 20251,516.001,615.001,439.001,503.00-0.20%21,123,920
Aug 26, 20251,431.001,650.001,431.001,500.00-4.31%32,203,900
Aug 25, 20251,339.001,552.001,318.001,438.00-10.45%41,346,860
Aug 22, 20251,414.001,505.001,300.001,302.00--6.67%17,498,750
Aug 21, 20251,420.001,703.001,320.001,395.00-1.82%63,530,820
Aug 20, 20251,144.001,450.001,066.001,370.00-22.76%68,933,100
Aug 19, 20251,005.001,214.001,005.001,116.00-15.41%33,608,510
Aug 18, 2025972.00980.00952.00967.00--0.72%452,259
Aug 14, 2025991.00996.00967.00974.00--1.81%337,695
Aug 13, 2025990.001,007.00979.00992.00-0.51%169,312
Aug 12, 20251,007.001,019.00984.00987.00--2.57%352,961
Aug 11, 2025999.001,045.00992.001,013.00-2.22%827,187
Aug 8, 2025991.001,002.00979.00991.00--312,362
Aug 7, 2025990.001,010.00986.00991.00-0.10%217,651
Aug 6, 2025995.00997.00973.00990.00--1.20%179,072
Aug 5, 2025997.001,025.00991.001,002.00-0.10%222,769
Aug 4, 20251,000.001,015.00976.001,001.00--0.10%239,628
Aug 1, 20251,034.001,034.00975.001,002.00--3.19%431,819
Jul 31, 20251,055.001,055.001,017.001,035.00--2.54%423,803
Jul 30, 20251,091.001,091.001,054.001,062.00--3.10%530,033
Jul 29, 20251,061.001,097.001,045.001,096.00-3.89%768,608
Jul 28, 20251,052.001,092.001,037.001,055.00-0.48%1,195,129
Jul 25, 20251,095.001,095.001,047.001,050.00--4.20%1,231,766
Jul 24, 20251,130.001,225.001,069.001,096.00--3.35%6,192,269
Jul 23, 20251,384.001,385.001,118.001,134.00--9.50%12,357,020
Jul 22, 20251,017.001,253.001,015.001,253.00-29.98%5,460,678
Jul 21, 2025988.00993.00956.00964.00--2.43%144,893
Jul 18, 2025970.001,030.00961.00988.00-1.86%292,460
Jul 17, 2025994.00999.00954.00970.00--2.41%342,153
Jul 16, 2025963.001,026.00941.00994.00-4.63%834,832
Jul 15, 2025989.001,034.00944.00950.00--2.06%327,244
Jul 14, 2025912.00982.00902.00970.00-6.36%559,354
Jul 11, 2025902.00916.00898.00912.00-1.33%70,418
Jul 10, 2025928.00928.00898.00900.00--3.02%219,773
Jul 9, 2025937.00947.00926.00928.00--0.96%91,531
Jul 8, 2025936.00945.00918.00937.00--128,830
Jul 7, 2025932.00962.00927.00937.00-1.85%356,857
Jul 4, 2025900.00954.00893.00920.00-3.02%430,890
Jul 3, 2025883.00894.00878.00893.00-1.13%62,088
Jul 2, 2025894.00897.00873.00883.00--0.23%85,579
Jul 1, 2025880.00892.00870.00885.00-0.57%91,178
Jun 30, 2025896.00900.00867.00880.00--1.90%104,110
Jun 27, 2025900.00906.00878.00897.00--0.33%82,658
Jun 26, 2025919.00935.00875.00900.00--0.66%212,889
Jun 25, 2025898.00921.00888.00906.00-0.89%215,583
Jun 24, 2025940.00989.00867.00898.00--0.55%768,771
Jun 23, 2025884.00903.00868.00903.00-2.15%226,847
Jun 20, 2025871.00892.00870.00884.00-0.57%62,634
Jun 19, 2025889.00893.00872.00879.00--1.12%61,141