Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,336.00
+11.00 (0.83%)
Last updated: Oct 30, 2025, 12:49 PM KST

Ivisionworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,326.001,371.001,303.001,336.00-0.83%583,938
Oct 29, 20251,364.001,370.001,315.001,325.001,325.00-3.43%713,377
Oct 28, 20251,380.001,406.001,365.001,372.001,372.00-1.44%368,752
Oct 27, 20251,411.001,438.001,390.001,392.001,392.00-1.35%386,935
Oct 24, 20251,400.001,437.001,392.001,411.001,411.000.64%549,606
Oct 23, 20251,357.001,431.001,351.001,402.001,402.002.34%624,850
Oct 22, 20251,353.001,389.001,330.001,370.001,370.001.26%394,025
Oct 21, 20251,421.001,421.001,352.001,353.001,353.00-3.97%689,255
Oct 20, 20251,383.001,426.001,360.001,409.001,409.001.95%567,718
Oct 17, 20251,454.001,456.001,382.001,382.001,382.00-4.95%962,728
Oct 16, 20251,518.001,518.001,454.001,454.001,454.00-4.22%807,719
Oct 15, 20251,482.001,519.001,434.001,518.001,518.001.13%957,469
Oct 14, 20251,473.001,636.001,468.001,501.001,501.002.11%3,297,434
Oct 13, 20251,492.001,504.001,452.001,470.001,470.00-2.84%684,581
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