Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea · Delayed Price · Currency is KRW 1,872.00
+31.00 (1.68%)
At close: Sep 19, 2025
Ivisionworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 990.00 | 1,007.00 | 979.00 | 992.00 | 992.00 | 0.51% | 169,312 |
| Aug 12, 2025 | 1,007.00 | 1,019.00 | 984.00 | 987.00 | 987.00 | -2.57% | 352,961 |
| Aug 11, 2025 | 999.00 | 1,045.00 | 992.00 | 1,013.00 | 1,013.00 | 2.22% | 827,187 |
| Aug 8, 2025 | 991.00 | 1,002.00 | 979.00 | 991.00 | 991.00 | - | 312,362 |
| Aug 7, 2025 | 990.00 | 1,010.00 | 986.00 | 991.00 | 991.00 | 0.10% | 217,651 |
| Aug 6, 2025 | 995.00 | 997.00 | 973.00 | 990.00 | 990.00 | -1.20% | 179,072 |
| Aug 5, 2025 | 997.00 | 1,025.00 | 991.00 | 1,002.00 | 1,002.00 | 0.10% | 222,769 |
| Aug 4, 2025 | 1,000.00 | 1,015.00 | 976.00 | 1,001.00 | 1,001.00 | -0.10% | 239,628 |
| Aug 1, 2025 | 1,034.00 | 1,034.00 | 975.00 | 1,002.00 | 1,002.00 | -3.19% | 431,819 |
| Jul 31, 2025 | 1,055.00 | 1,055.00 | 1,017.00 | 1,035.00 | 1,035.00 | -2.54% | 423,803 |
| Jul 30, 2025 | 1,091.00 | 1,091.00 | 1,054.00 | 1,062.00 | 1,062.00 | -3.10% | 530,033 |
| Jul 29, 2025 | 1,061.00 | 1,097.00 | 1,045.00 | 1,096.00 | 1,096.00 | 3.89% | 768,608 |
| Jul 28, 2025 | 1,052.00 | 1,092.00 | 1,037.00 | 1,055.00 | 1,055.00 | 0.48% | 1,195,129 |
| Jul 25, 2025 | 1,095.00 | 1,095.00 | 1,047.00 | 1,050.00 | 1,050.00 | -4.20% | 1,231,766 |
| Jul 24, 2025 | 1,130.00 | 1,225.00 | 1,069.00 | 1,096.00 | 1,096.00 | -3.35% | 6,192,269 |
| Jul 23, 2025 | 1,384.00 | 1,385.00 | 1,118.00 | 1,134.00 | 1,134.00 | -9.50% | 12,357,020 |
| Jul 22, 2025 | 1,017.00 | 1,253.00 | 1,015.00 | 1,253.00 | 1,253.00 | 29.98% | 5,460,678 |
| Jul 21, 2025 | 988.00 | 993.00 | 956.00 | 964.00 | 964.00 | -2.43% | 144,893 |
| Jul 18, 2025 | 970.00 | 1,030.00 | 961.00 | 988.00 | 988.00 | 1.86% | 292,460 |
| Jul 17, 2025 | 994.00 | 999.00 | 954.00 | 970.00 | 970.00 | -2.41% | 342,153 |
| Jul 16, 2025 | 963.00 | 1,026.00 | 941.00 | 994.00 | 994.00 | 4.63% | 834,832 |
| Jul 15, 2025 | 989.00 | 1,034.00 | 944.00 | 950.00 | 950.00 | -2.06% | 327,244 |
| Jul 14, 2025 | 912.00 | 982.00 | 902.00 | 970.00 | 970.00 | 6.36% | 559,354 |
| Jul 11, 2025 | 902.00 | 916.00 | 898.00 | 912.00 | 912.00 | 1.33% | 70,418 |