Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea · Delayed Price · Currency is KRW 1,102.00
-83.00 (-7.00%)
At close: May 20, 2026
Ivisionworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,152.00 | 1,184.00 | 1,085.00 | 1,102.00 | 1,102.00 | -7.00% | 347,050 |
| May 19, 2026 | 1,200.00 | 1,300.00 | 1,159.00 | 1,185.00 | 1,185.00 | -1.25% | 322,361 |
| May 18, 2026 | 1,212.00 | 1,242.00 | 1,172.00 | 1,200.00 | 1,200.00 | -3.61% | 351,894 |
| May 15, 2026 | 1,325.00 | 1,325.00 | 1,213.00 | 1,245.00 | 1,245.00 | -5.75% | 576,897 |
| May 14, 2026 | 1,439.00 | 1,439.00 | 1,300.00 | 1,321.00 | 1,321.00 | -5.64% | 864,316 |
| May 13, 2026 | 1,312.00 | 1,440.00 | 1,280.00 | 1,400.00 | 1,400.00 | 6.79% | 1,372,064 |
| May 12, 2026 | 1,400.00 | 1,400.00 | 1,270.00 | 1,311.00 | 1,311.00 | -6.96% | 1,513,212 |
| May 11, 2026 | 1,348.00 | 1,608.00 | 1,348.00 | 1,409.00 | 1,409.00 | 8.14% | 7,703,066 |
| May 8, 2026 | 1,280.00 | 1,335.00 | 1,266.00 | 1,303.00 | 1,303.00 | 0.23% | 745,742 |
| May 7, 2026 | 1,448.00 | 1,494.00 | 1,282.00 | 1,300.00 | 1,300.00 | -5.66% | 3,067,629 |
| May 6, 2026 | 1,164.00 | 1,496.00 | 1,164.00 | 1,378.00 | 1,378.00 | 18.69% | 8,767,737 |
| May 4, 2026 | 1,174.00 | 1,200.00 | 1,156.00 | 1,161.00 | 1,161.00 | - | 157,729 |
| Apr 30, 2026 | 1,161.00 | 1,210.00 | 1,154.00 | 1,161.00 | 1,161.00 | 0.09% | 150,069 |
| Apr 29, 2026 | 1,160.00 | 1,177.00 | 1,136.00 | 1,160.00 | 1,160.00 | -2.03% | 331,042 |
| Apr 28, 2026 | 1,190.00 | 1,218.00 | 1,176.00 | 1,184.00 | 1,184.00 | -0.50% | 230,065 |
| Apr 27, 2026 | 1,279.00 | 1,279.00 | 1,165.00 | 1,190.00 | 1,190.00 | -8.32% | 1,119,324 |
| Apr 24, 2026 | 1,301.00 | 1,339.00 | 1,252.00 | 1,298.00 | 1,298.00 | -0.23% | 365,818 |
| Apr 23, 2026 | 1,339.00 | 1,362.00 | 1,273.00 | 1,301.00 | 1,301.00 | -2.84% | 370,575 |
| Apr 22, 2026 | 1,336.00 | 1,388.00 | 1,310.00 | 1,339.00 | 1,339.00 | 0.45% | 489,055 |
| Apr 21, 2026 | 1,306.00 | 1,345.00 | 1,280.00 | 1,333.00 | 1,333.00 | 2.07% | 479,745 |
| Apr 20, 2026 | 1,283.00 | 1,319.00 | 1,256.00 | 1,306.00 | 1,306.00 | 1.79% | 243,216 |
| Apr 17, 2026 | 1,326.00 | 1,326.00 | 1,266.00 | 1,283.00 | 1,283.00 | 0.47% | 286,160 |
| Apr 16, 2026 | 1,234.00 | 1,350.00 | 1,234.00 | 1,277.00 | 1,277.00 | 3.48% | 865,884 |
| Apr 15, 2026 | 1,255.00 | 1,265.00 | 1,204.00 | 1,234.00 | 1,234.00 | -1.59% | 240,550 |
| Apr 14, 2026 | 1,184.00 | 1,264.00 | 1,170.00 | 1,254.00 | 1,254.00 | 5.91% | 363,819 |
| Apr 13, 2026 | 1,167.00 | 1,191.00 | 1,156.00 | 1,184.00 | 1,184.00 | -0.50% | 153,233 |
| Apr 10, 2026 | 1,175.00 | 1,216.00 | 1,151.00 | 1,190.00 | 1,190.00 | 2.32% | 288,007 |
| Apr 9, 2026 | 1,144.00 | 1,188.00 | 1,110.00 | 1,163.00 | 1,163.00 | 2.47% | 247,037 |
| Apr 8, 2026 | 1,050.00 | 1,137.00 | 1,050.00 | 1,135.00 | 1,135.00 | 9.13% | 287,174 |
| Apr 7, 2026 | 1,066.00 | 1,075.00 | 1,018.00 | 1,040.00 | 1,040.00 | -1.23% | 133,971 |
| Apr 6, 2026 | 1,083.00 | 1,108.00 | 1,037.00 | 1,053.00 | 1,053.00 | -2.77% | 202,424 |
| Apr 3, 2026 | 1,072.00 | 1,118.00 | 1,045.00 | 1,083.00 | 1,083.00 | 1.50% | 91,691 |
| Apr 2, 2026 | 1,135.00 | 1,157.00 | 1,040.00 | 1,067.00 | 1,067.00 | -5.07% | 187,685 |
| Apr 1, 2026 | 1,078.00 | 1,159.00 | 1,035.00 | 1,124.00 | 1,124.00 | 5.24% | 241,032 |
| Mar 31, 2026 | 1,110.00 | 1,118.00 | 1,028.00 | 1,068.00 | 1,068.00 | -4.56% | 189,897 |
| Mar 30, 2026 | 1,080.00 | 1,145.00 | 1,064.00 | 1,119.00 | 1,119.00 | 4.29% | 212,195 |
| Mar 27, 2026 | 1,120.00 | 1,125.00 | 1,073.00 | 1,073.00 | 1,073.00 | -5.04% | 147,816 |
| Mar 26, 2026 | 1,175.00 | 1,175.00 | 1,121.00 | 1,130.00 | 1,130.00 | -2.16% | 160,100 |
| Mar 25, 2026 | 1,161.00 | 1,165.00 | 1,130.00 | 1,155.00 | 1,155.00 | 0.43% | 118,651 |
| Mar 24, 2026 | 1,179.00 | 1,179.00 | 1,123.00 | 1,150.00 | 1,150.00 | 3.42% | 130,952 |
| Mar 23, 2026 | 1,154.00 | 1,165.00 | 1,100.00 | 1,112.00 | 1,112.00 | -4.47% | 159,987 |
| Mar 20, 2026 | 1,124.00 | 1,169.00 | 1,113.00 | 1,164.00 | 1,164.00 | 3.01% | 228,028 |
| Mar 19, 2026 | 1,115.00 | 1,139.00 | 1,101.00 | 1,130.00 | 1,130.00 | 0.09% | 144,828 |
| Mar 18, 2026 | 1,105.00 | 1,150.00 | 1,105.00 | 1,129.00 | 1,129.00 | 1.44% | 147,250 |
| Mar 17, 2026 | 1,130.00 | 1,154.00 | 1,070.00 | 1,113.00 | 1,113.00 | -1.77% | 165,723 |
| Mar 16, 2026 | 1,134.00 | 1,145.00 | 1,111.00 | 1,133.00 | 1,133.00 | -0.79% | 93,860 |
| Mar 13, 2026 | 1,139.00 | 1,144.00 | 1,088.00 | 1,142.00 | 1,142.00 | 0.26% | 112,543 |
| Mar 12, 2026 | 1,131.00 | 1,142.00 | 1,100.00 | 1,139.00 | 1,139.00 | 2.61% | 192,907 |
| Mar 11, 2026 | 1,118.00 | 1,146.00 | 1,090.00 | 1,110.00 | 1,110.00 | -0.54% | 196,844 |
| Mar 10, 2026 | 1,078.00 | 1,124.00 | 1,070.00 | 1,116.00 | 1,116.00 | 5.98% | 130,962 |