Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea · Delayed Price · Currency is KRW 1,195.00
-42.00 (-3.40%)
At close: Nov 14, 2025
Ivisionworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,160.00 | 1,160.00 | 1,101.00 | 1,111.00 | 1,111.00 | -1.94% | 174,320 |
| Nov 18, 2025 | 1,158.00 | 1,201.00 | 1,100.00 | 1,133.00 | 1,133.00 | -4.47% | 298,918 |
| Nov 17, 2025 | 1,200.00 | 1,219.00 | 1,175.00 | 1,186.00 | 1,186.00 | -0.75% | 209,400 |
| Nov 14, 2025 | 1,216.00 | 1,225.00 | 1,178.00 | 1,195.00 | 1,195.00 | -3.40% | 275,455 |
| Nov 13, 2025 | 1,253.00 | 1,253.00 | 1,218.00 | 1,237.00 | 1,237.00 | -0.16% | 151,399 |
| Nov 12, 2025 | 1,365.00 | 1,365.00 | 1,231.00 | 1,239.00 | 1,239.00 | -1.67% | 378,337 |
| Nov 11, 2025 | 1,235.00 | 1,297.00 | 1,225.00 | 1,260.00 | 1,260.00 | 2.02% | 246,707 |
| Nov 10, 2025 | 1,236.00 | 1,259.00 | 1,216.00 | 1,235.00 | 1,235.00 | -0.16% | 243,767 |
| Nov 7, 2025 | 1,229.00 | 1,350.00 | 1,220.00 | 1,237.00 | 1,237.00 | -2.21% | 523,410 |
| Nov 6, 2025 | 1,300.00 | 1,357.00 | 1,263.00 | 1,265.00 | 1,265.00 | -2.69% | 319,458 |
| Nov 5, 2025 | 1,367.00 | 1,367.00 | 1,253.00 | 1,300.00 | 1,300.00 | -4.90% | 673,720 |
| Nov 4, 2025 | 1,438.00 | 1,465.00 | 1,361.00 | 1,367.00 | 1,367.00 | -4.87% | 852,293 |
| Nov 3, 2025 | 1,375.00 | 1,486.00 | 1,319.00 | 1,437.00 | 1,437.00 | 9.78% | 1,923,707 |
| Oct 31, 2025 | 1,343.00 | 1,349.00 | 1,309.00 | 1,309.00 | 1,309.00 | -2.53% | 335,298 |
| Oct 30, 2025 | 1,326.00 | 1,371.00 | 1,303.00 | 1,343.00 | 1,343.00 | 1.36% | 371,496 |
| Oct 29, 2025 | 1,364.00 | 1,370.00 | 1,315.00 | 1,325.00 | 1,325.00 | -3.43% | 713,377 |
| Oct 28, 2025 | 1,380.00 | 1,406.00 | 1,365.00 | 1,372.00 | 1,372.00 | -1.44% | 368,752 |
| Oct 27, 2025 | 1,411.00 | 1,438.00 | 1,390.00 | 1,392.00 | 1,392.00 | -1.35% | 386,935 |
| Oct 24, 2025 | 1,400.00 | 1,437.00 | 1,392.00 | 1,411.00 | 1,411.00 | 0.64% | 549,606 |
| Oct 23, 2025 | 1,357.00 | 1,431.00 | 1,351.00 | 1,402.00 | 1,402.00 | 2.34% | 624,850 |
| Oct 22, 2025 | 1,353.00 | 1,389.00 | 1,330.00 | 1,370.00 | 1,370.00 | 1.26% | 394,025 |
| Oct 21, 2025 | 1,421.00 | 1,421.00 | 1,352.00 | 1,353.00 | 1,353.00 | -3.97% | 689,255 |
| Oct 20, 2025 | 1,383.00 | 1,426.00 | 1,360.00 | 1,409.00 | 1,409.00 | 1.95% | 567,718 |
| Oct 17, 2025 | 1,454.00 | 1,456.00 | 1,382.00 | 1,382.00 | 1,382.00 | -4.95% | 962,728 |
| Oct 16, 2025 | 1,518.00 | 1,518.00 | 1,454.00 | 1,454.00 | 1,454.00 | -4.22% | 807,719 |
| Oct 15, 2025 | 1,482.00 | 1,519.00 | 1,434.00 | 1,518.00 | 1,518.00 | 1.13% | 957,469 |
| Oct 14, 2025 | 1,473.00 | 1,636.00 | 1,468.00 | 1,501.00 | 1,501.00 | 2.11% | 3,297,434 |
| Oct 13, 2025 | 1,492.00 | 1,504.00 | 1,452.00 | 1,470.00 | 1,470.00 | -2.84% | 684,581 |
| Oct 10, 2025 | 1,516.00 | 1,570.00 | 1,501.00 | 1,513.00 | 1,513.00 | -0.79% | 893,360 |
| Oct 2, 2025 | 1,560.00 | 1,587.00 | 1,524.00 | 1,525.00 | 1,525.00 | -2.06% | 884,495 |
| Oct 1, 2025 | 1,622.00 | 1,648.00 | 1,534.00 | 1,557.00 | 1,557.00 | -4.13% | 1,427,537 |
| Sep 30, 2025 | 1,644.00 | 1,682.00 | 1,606.00 | 1,624.00 | 1,624.00 | -1.34% | 1,090,368 |
| Sep 29, 2025 | 1,680.00 | 1,729.00 | 1,640.00 | 1,646.00 | 1,646.00 | -2.31% | 998,737 |
| Sep 26, 2025 | 1,807.00 | 1,808.00 | 1,665.00 | 1,685.00 | 1,685.00 | -6.70% | 2,308,663 |
| Sep 25, 2025 | 1,735.00 | 1,940.00 | 1,666.00 | 1,806.00 | 1,806.00 | 2.27% | 10,144,240 |
| Sep 24, 2025 | 1,829.00 | 1,940.00 | 1,744.00 | 1,766.00 | 1,766.00 | -5.00% | 5,154,013 |
| Sep 23, 2025 | 1,942.00 | 1,973.00 | 1,810.00 | 1,859.00 | 1,859.00 | -3.98% | 3,433,839 |
| Sep 22, 2025 | 1,889.00 | 2,045.00 | 1,860.00 | 1,936.00 | 1,936.00 | 3.42% | 9,310,114 |
| Sep 19, 2025 | 1,842.00 | 2,040.00 | 1,835.00 | 1,872.00 | 1,872.00 | 1.68% | 18,265,490 |
| Sep 18, 2025 | 1,794.00 | 2,100.00 | 1,763.00 | 1,841.00 | 1,841.00 | 5.50% | 44,201,380 |
| Sep 17, 2025 | 1,504.00 | 1,758.00 | 1,470.00 | 1,745.00 | 1,745.00 | 16.02% | 37,728,550 |
| Sep 16, 2025 | 1,590.00 | 1,591.00 | 1,501.00 | 1,504.00 | 1,504.00 | -6.06% | 4,054,679 |
| Sep 15, 2025 | 1,442.00 | 1,690.00 | 1,441.00 | 1,601.00 | 1,601.00 | 10.41% | 39,202,110 |
| Sep 12, 2025 | 1,488.00 | 1,511.00 | 1,448.00 | 1,450.00 | 1,450.00 | -2.29% | 2,060,332 |
| Sep 11, 2025 | 1,542.00 | 1,555.00 | 1,475.00 | 1,484.00 | 1,484.00 | -1.98% | 3,567,063 |
| Sep 10, 2025 | 1,345.00 | 1,589.00 | 1,315.00 | 1,514.00 | 1,514.00 | 12.90% | 29,212,320 |
| Sep 9, 2025 | 1,390.00 | 1,406.00 | 1,329.00 | 1,341.00 | 1,341.00 | -3.04% | 1,820,211 |
| Sep 8, 2025 | 1,415.00 | 1,447.00 | 1,377.00 | 1,383.00 | 1,383.00 | 0.44% | 2,003,850 |
| Sep 5, 2025 | 1,390.00 | 1,542.00 | 1,370.00 | 1,377.00 | 1,377.00 | 1.70% | 8,765,187 |
| Sep 4, 2025 | 1,306.00 | 1,436.00 | 1,292.00 | 1,354.00 | 1,354.00 | 3.20% | 4,894,286 |