Ivisionworks Co.,Ltd. (KOSDAQ:469750)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,326.00 | 1,371.00 | 1,303.00 | 1,336.00 | - | 0.83% | 583,938 |
| 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 |
| Sep 3, 2025 | 1,350.00 | 1,350.00 | 1,287.00 | 1,312.00 | 1,312.00 | -2.81% | 1,422,673 |
| Sep 2, 2025 | 1,370.00 | 1,506.00 | 1,323.00 | 1,350.00 | 1,350.00 | -2.32% | 4,738,983 |
| Sep 1, 2025 | 1,395.00 | 1,466.00 | 1,354.00 | 1,382.00 | 1,382.00 | -0.93% | 3,389,224 |
| Aug 29, 2025 | 1,486.00 | 1,509.00 | 1,392.00 | 1,395.00 | 1,395.00 | -6.25% | 2,621,533 |
| Aug 28, 2025 | 1,513.00 | 1,559.00 | 1,476.00 | 1,488.00 | 1,488.00 | -1.00% | 5,084,371 |
| Aug 27, 2025 | 1,516.00 | 1,615.00 | 1,439.00 | 1,503.00 | 1,503.00 | 0.20% | 21,123,920 |
| Aug 26, 2025 | 1,431.00 | 1,650.00 | 1,431.00 | 1,500.00 | 1,500.00 | 4.31% | 32,203,900 |
| Aug 25, 2025 | 1,339.00 | 1,552.00 | 1,318.00 | 1,438.00 | 1,438.00 | 10.45% | 41,346,860 |
| Aug 22, 2025 | 1,414.00 | 1,505.00 | 1,300.00 | 1,302.00 | 1,302.00 | -6.67% | 17,498,750 |
| Aug 21, 2025 | 1,420.00 | 1,703.00 | 1,320.00 | 1,395.00 | 1,395.00 | 1.82% | 63,530,820 |
| Aug 20, 2025 | 1,144.00 | 1,450.00 | 1,066.00 | 1,370.00 | 1,370.00 | 22.76% | 68,933,100 |
| Aug 19, 2025 | 1,005.00 | 1,214.00 | 1,005.00 | 1,116.00 | 1,116.00 | 15.41% | 33,608,510 |
| Aug 18, 2025 | 972.00 | 980.00 | 952.00 | 967.00 | 967.00 | -0.72% | 452,259 |
| Aug 14, 2025 | 991.00 | 996.00 | 967.00 | 974.00 | 974.00 | -1.81% | 337,695 |