Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea · Delayed Price · Currency is KRW 620.00
+18.00 (2.99%)
At close: Jul 22, 2026
Ivisionworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 590.00 | 679.00 | 590.00 | 620.00 | 620.00 | 2.99% | 396,647 |
| Jul 21, 2026 | 620.00 | 620.00 | 560.00 | 602.00 | 602.00 | -2.90% | 212,729 |
| Jul 20, 2026 | 640.00 | 694.00 | 587.00 | 620.00 | 620.00 | -5.34% | 105,669 |
| Jul 16, 2026 | 659.00 | 688.00 | 630.00 | 655.00 | 655.00 | -0.76% | 106,174 |
| Jul 15, 2026 | 597.00 | 691.00 | 590.00 | 660.00 | 660.00 | 10.55% | 230,080 |
| Jul 14, 2026 | 610.00 | 622.00 | 570.00 | 597.00 | 597.00 | -4.48% | 123,860 |
| Jul 13, 2026 | 644.00 | 682.00 | 610.00 | 625.00 | 625.00 | -2.80% | 121,686 |
| Jul 10, 2026 | 621.00 | 660.00 | 619.00 | 643.00 | 643.00 | 3.54% | 66,958 |
| Jul 9, 2026 | 628.00 | 672.00 | 610.00 | 621.00 | 621.00 | -1.11% | 147,133 |
| Jul 8, 2026 | 684.00 | 684.00 | 624.00 | 628.00 | 628.00 | -8.32% | 189,241 |
| Jul 7, 2026 | 719.00 | 719.00 | 674.00 | 685.00 | 685.00 | -4.99% | 128,650 |
| Jul 6, 2026 | 690.00 | 749.00 | 667.00 | 721.00 | 721.00 | 4.49% | 204,214 |
| Jul 3, 2026 | 681.00 | 700.00 | 660.00 | 690.00 | 690.00 | 1.47% | 162,830 |
| Jul 2, 2026 | 810.00 | 811.00 | 680.00 | 680.00 | 680.00 | -16.05% | 518,386 |
| Jul 1, 2026 | 850.00 | 889.00 | 701.00 | 810.00 | 810.00 | -4.59% | 244,981 |
| Jun 30, 2026 | 879.00 | 947.00 | 797.00 | 849.00 | 849.00 | -3.41% | 145,438 |
| Jun 29, 2026 | 828.00 | 884.00 | 828.00 | 879.00 | 879.00 | 6.16% | 80,494 |
| Jun 26, 2026 | 887.00 | 920.00 | 800.00 | 828.00 | 828.00 | -10.00% | 244,754 |
| Jun 25, 2026 | 851.00 | 994.00 | 851.00 | 920.00 | 920.00 | 3.25% | 453,431 |
| Jun 24, 2026 | 893.00 | 915.00 | 877.00 | 891.00 | 891.00 | -0.45% | 114,880 |
| Jun 23, 2026 | 978.00 | 994.00 | 888.00 | 895.00 | 895.00 | -9.23% | 304,074 |
| Jun 22, 2026 | 1,029.00 | 1,029.00 | 969.00 | 986.00 | 986.00 | -1.40% | 164,276 |
| 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 |