Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea · Delayed Price · Currency is KRW 1,088.00
-61.00 (-5.31%)
At close: Jun 18, 2026
Ivisionworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,101.00 | 1,102.00 | 995.00 | 1,000.00 | 1,000.00 | -8.09% | 317,675 |
| Jun 18, 2026 | 1,159.00 | 1,159.00 | 1,082.00 | 1,088.00 | 1,088.00 | -5.31% | 120,077 |
| Jun 17, 2026 | 1,149.00 | 1,229.00 | 1,096.00 | 1,149.00 | 1,149.00 | -0.09% | 234,897 |
| Jun 16, 2026 | 1,090.00 | 1,150.00 | 1,082.00 | 1,150.00 | 1,150.00 | 4.93% | 254,231 |
| Jun 15, 2026 | 1,091.00 | 1,112.00 | 1,075.00 | 1,096.00 | 1,096.00 | - | 107,669 |
| Jun 12, 2026 | 1,110.00 | 1,150.00 | 1,075.00 | 1,096.00 | 1,096.00 | 0.09% | 207,366 |
| Jun 11, 2026 | 1,093.00 | 1,143.00 | 1,051.00 | 1,095.00 | 1,095.00 | -0.73% | 84,574 |
| Jun 10, 2026 | 1,079.00 | 1,209.00 | 1,075.00 | 1,103.00 | 1,103.00 | 2.13% | 278,808 |
| Jun 9, 2026 | 1,052.00 | 1,121.00 | 1,052.00 | 1,080.00 | 1,080.00 | 2.76% | 126,087 |
| Jun 8, 2026 | 1,140.00 | 1,140.00 | 1,051.00 | 1,051.00 | 1,051.00 | -11.08% | 361,161 |
| Jun 5, 2026 | 1,209.00 | 1,237.00 | 1,132.00 | 1,182.00 | 1,182.00 | -3.04% | 292,867 |
| Jun 4, 2026 | 1,141.00 | 1,272.00 | 1,141.00 | 1,219.00 | 1,219.00 | 2.70% | 403,389 |
| Jun 2, 2026 | 1,110.00 | 1,235.00 | 1,091.00 | 1,187.00 | 1,187.00 | 3.40% | 578,675 |
| Jun 1, 2026 | 1,150.00 | 1,158.00 | 1,080.00 | 1,148.00 | 1,148.00 | -1.03% | 420,521 |
| May 29, 2026 | 1,162.00 | 1,193.00 | 1,079.00 | 1,160.00 | 1,160.00 | - | 347,881 |
| May 28, 2026 | 1,172.00 | 1,190.00 | 1,053.00 | 1,160.00 | 1,160.00 | -0.26% | 443,920 |
| May 27, 2026 | 1,240.00 | 1,253.00 | 1,130.00 | 1,163.00 | 1,163.00 | -7.48% | 248,318 |
| May 26, 2026 | 1,300.00 | 1,300.00 | 1,235.00 | 1,257.00 | 1,257.00 | 1.05% | 258,737 |
| May 22, 2026 | 1,129.00 | 1,260.00 | 1,129.00 | 1,244.00 | 1,244.00 | 10.28% | 399,132 |
| May 21, 2026 | 1,121.00 | 1,180.00 | 1,121.00 | 1,128.00 | 1,128.00 | 2.36% | 189,413 |
| 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 |