Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea · Delayed Price · Currency is KRW 1,174.00
-21.00 (-1.76%)
At close: Feb 27, 2026
Ivisionworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,178.00 | 1,194.00 | 1,166.00 | 1,174.00 | 1,174.00 | -1.76% | 268,234 |
| Feb 26, 2026 | 1,235.00 | 1,235.00 | 1,190.00 | 1,195.00 | 1,195.00 | -3.24% | 487,959 |
| Feb 25, 2026 | 1,260.00 | 1,285.00 | 1,234.00 | 1,235.00 | 1,235.00 | -1.75% | 271,078 |
| Feb 24, 2026 | 1,247.00 | 1,269.00 | 1,220.00 | 1,257.00 | 1,257.00 | - | 252,531 |
| Feb 23, 2026 | 1,286.00 | 1,297.00 | 1,240.00 | 1,257.00 | 1,257.00 | -2.56% | 418,818 |
| Feb 20, 2026 | 1,310.00 | 1,311.00 | 1,275.00 | 1,290.00 | 1,290.00 | -1.53% | 236,234 |
| Feb 19, 2026 | 1,283.00 | 1,318.00 | 1,252.00 | 1,310.00 | 1,310.00 | 2.58% | 395,213 |
| Feb 13, 2026 | 1,340.00 | 1,340.00 | 1,277.00 | 1,277.00 | 1,277.00 | -3.77% | 550,858 |
| Feb 12, 2026 | 1,364.00 | 1,377.00 | 1,322.00 | 1,327.00 | 1,327.00 | -2.57% | 482,503 |
| Feb 11, 2026 | 1,385.00 | 1,386.00 | 1,350.00 | 1,362.00 | 1,362.00 | -1.66% | 476,495 |
| Feb 10, 2026 | 1,419.00 | 1,443.00 | 1,372.00 | 1,385.00 | 1,385.00 | -3.42% | 705,951 |
| Feb 9, 2026 | 1,440.00 | 1,457.00 | 1,389.00 | 1,434.00 | 1,434.00 | 6.07% | 1,153,272 |
| Feb 6, 2026 | 1,379.00 | 1,379.00 | 1,290.00 | 1,352.00 | 1,352.00 | -4.18% | 852,278 |
| Feb 5, 2026 | 1,485.00 | 1,486.00 | 1,388.00 | 1,411.00 | 1,411.00 | -4.98% | 1,249,236 |
| Feb 4, 2026 | 1,401.00 | 1,550.00 | 1,381.00 | 1,485.00 | 1,485.00 | 6.07% | 2,623,959 |
| Feb 3, 2026 | 1,344.00 | 1,424.00 | 1,344.00 | 1,400.00 | 1,400.00 | 5.11% | 1,010,213 |
| Feb 2, 2026 | 1,425.00 | 1,438.00 | 1,332.00 | 1,332.00 | 1,332.00 | -6.00% | 1,079,806 |
| Jan 30, 2026 | 1,394.00 | 1,465.00 | 1,380.00 | 1,417.00 | 1,417.00 | 1.80% | 1,914,602 |
| Jan 29, 2026 | 1,363.00 | 1,591.00 | 1,360.00 | 1,392.00 | 1,392.00 | 4.11% | 13,812,374 |
| Jan 28, 2026 | 1,350.00 | 1,368.00 | 1,320.00 | 1,337.00 | 1,337.00 | -0.96% | 566,722 |
| Jan 27, 2026 | 1,368.00 | 1,386.00 | 1,330.00 | 1,350.00 | 1,350.00 | -1.46% | 389,774 |
| Jan 26, 2026 | 1,333.00 | 1,384.00 | 1,325.00 | 1,370.00 | 1,370.00 | 2.93% | 530,996 |
| Jan 23, 2026 | 1,359.00 | 1,410.00 | 1,317.00 | 1,331.00 | 1,331.00 | -1.92% | 531,079 |
| Jan 22, 2026 | 1,305.00 | 1,388.00 | 1,300.00 | 1,357.00 | 1,357.00 | 4.46% | 634,539 |
| Jan 21, 2026 | 1,330.00 | 1,330.00 | 1,280.00 | 1,299.00 | 1,299.00 | -3.49% | 475,799 |
| Jan 20, 2026 | 1,334.00 | 1,419.00 | 1,300.00 | 1,346.00 | 1,346.00 | 0.90% | 665,346 |
| Jan 19, 2026 | 1,330.00 | 1,349.00 | 1,300.00 | 1,334.00 | 1,334.00 | 0.30% | 447,395 |
| Jan 16, 2026 | 1,358.00 | 1,395.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.92% | 563,993 |
| Jan 15, 2026 | 1,351.00 | 1,361.00 | 1,330.00 | 1,356.00 | 1,356.00 | 0.15% | 593,106 |
| Jan 14, 2026 | 1,361.00 | 1,375.00 | 1,341.00 | 1,354.00 | 1,354.00 | -0.51% | 311,176 |
| Jan 13, 2026 | 1,379.00 | 1,392.00 | 1,326.00 | 1,361.00 | 1,361.00 | -2.23% | 551,997 |
| Jan 12, 2026 | 1,426.00 | 1,434.00 | 1,361.00 | 1,392.00 | 1,392.00 | -1.76% | 579,885 |
| Jan 9, 2026 | 1,455.00 | 1,490.00 | 1,398.00 | 1,417.00 | 1,417.00 | -3.61% | 942,283 |
| Jan 8, 2026 | 1,351.00 | 1,630.00 | 1,351.00 | 1,470.00 | 1,470.00 | 8.81% | 9,497,243 |
| Jan 7, 2026 | 1,370.00 | 1,388.00 | 1,252.00 | 1,351.00 | 1,351.00 | -1.17% | 400,686 |
| Jan 6, 2026 | 1,357.00 | 1,389.00 | 1,353.00 | 1,367.00 | 1,367.00 | 0.15% | 347,526 |
| Jan 5, 2026 | 1,393.00 | 1,405.00 | 1,354.00 | 1,365.00 | 1,365.00 | -1.52% | 499,427 |
| Jan 2, 2026 | 1,299.00 | 1,474.00 | 1,240.00 | 1,386.00 | 1,386.00 | 8.79% | 2,993,924 |
| Dec 30, 2025 | 1,300.00 | 1,307.00 | 1,270.00 | 1,274.00 | 1,274.00 | -3.26% | 222,546 |
| Dec 29, 2025 | 1,276.00 | 1,348.00 | 1,252.00 | 1,317.00 | 1,317.00 | 3.21% | 456,330 |
| Dec 26, 2025 | 1,272.00 | 1,328.00 | 1,258.00 | 1,276.00 | 1,276.00 | 0.31% | 398,045 |
| Dec 24, 2025 | 1,270.00 | 1,320.00 | 1,265.00 | 1,272.00 | 1,272.00 | -0.16% | 510,676 |
| Dec 23, 2025 | 1,322.00 | 1,325.00 | 1,268.00 | 1,274.00 | 1,274.00 | -4.14% | 445,957 |
| Dec 22, 2025 | 1,368.00 | 1,379.00 | 1,325.00 | 1,329.00 | 1,329.00 | -2.85% | 489,831 |
| Dec 19, 2025 | 1,380.00 | 1,389.00 | 1,330.00 | 1,368.00 | 1,368.00 | -0.87% | 424,812 |
| Dec 18, 2025 | 1,377.00 | 1,400.00 | 1,353.00 | 1,380.00 | 1,380.00 | - | 356,325 |
| Dec 17, 2025 | 1,402.00 | 1,415.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.64% | 490,313 |
| Dec 16, 2025 | 1,481.00 | 1,490.00 | 1,400.00 | 1,403.00 | 1,403.00 | -5.07% | 566,827 |
| Dec 15, 2025 | 1,507.00 | 1,507.00 | 1,457.00 | 1,478.00 | 1,478.00 | -2.51% | 721,764 |
| Dec 12, 2025 | 1,550.00 | 1,570.00 | 1,492.00 | 1,516.00 | 1,516.00 | -1.81% | 1,217,227 |