Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea · Delayed Price · Currency is KRW 1,161.00
+1.00 (0.09%)
At close: Apr 30, 2026
Ivisionworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,161.00 | 1,210.00 | 1,154.00 | 1,161.00 | 1,161.00 | 0.09% | 149,065 |
| Apr 29, 2026 | 1,160.00 | 1,177.00 | 1,136.00 | 1,160.00 | 1,160.00 | -2.03% | 327,120 |
| Apr 28, 2026 | 1,190.00 | 1,218.00 | 1,176.00 | 1,184.00 | 1,184.00 | -0.50% | 230,045 |
| 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% | 370,093 |
| Apr 22, 2026 | 1,336.00 | 1,388.00 | 1,310.00 | 1,339.00 | 1,339.00 | 0.45% | 486,400 |
| 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% | 243,086 |
| Apr 17, 2026 | 1,326.00 | 1,326.00 | 1,266.00 | 1,283.00 | 1,283.00 | 0.47% | 286,158 |
| 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% | 239,555 |
| 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% | 287,403 |
| Apr 9, 2026 | 1,144.00 | 1,188.00 | 1,110.00 | 1,163.00 | 1,163.00 | 2.47% | 246,260 |
| Apr 8, 2026 | 1,050.00 | 1,137.00 | 1,050.00 | 1,135.00 | 1,135.00 | 9.13% | 285,942 |
| 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% | 91,689 |
| Apr 2, 2026 | 1,135.00 | 1,157.00 | 1,040.00 | 1,067.00 | 1,067.00 | -5.07% | 186,655 |
| Apr 1, 2026 | 1,078.00 | 1,159.00 | 1,035.00 | 1,124.00 | 1,124.00 | 5.24% | 237,476 |
| Mar 31, 2026 | 1,110.00 | 1,118.00 | 1,028.00 | 1,068.00 | 1,068.00 | -4.56% | 188,779 |
| Mar 30, 2026 | 1,080.00 | 1,145.00 | 1,064.00 | 1,119.00 | 1,119.00 | 4.29% | 211,354 |
| Mar 27, 2026 | 1,120.00 | 1,125.00 | 1,073.00 | 1,073.00 | 1,073.00 | -5.04% | 146,608 |
| Mar 26, 2026 | 1,175.00 | 1,175.00 | 1,121.00 | 1,130.00 | 1,130.00 | -2.16% | 160,020 |
| Mar 25, 2026 | 1,161.00 | 1,165.00 | 1,130.00 | 1,155.00 | 1,155.00 | 0.43% | 118,599 |
| Mar 24, 2026 | 1,179.00 | 1,179.00 | 1,123.00 | 1,150.00 | 1,150.00 | 3.42% | 130,085 |
| 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% | 226,620 |
| Mar 19, 2026 | 1,115.00 | 1,139.00 | 1,101.00 | 1,130.00 | 1,130.00 | 0.09% | 144,758 |
| Mar 18, 2026 | 1,105.00 | 1,150.00 | 1,105.00 | 1,129.00 | 1,129.00 | 1.44% | 147,247 |
| Mar 17, 2026 | 1,130.00 | 1,154.00 | 1,070.00 | 1,113.00 | 1,113.00 | -1.77% | 165,340 |
| 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% | 112,435 |
| Mar 12, 2026 | 1,131.00 | 1,142.00 | 1,100.00 | 1,139.00 | 1,139.00 | 2.61% | 189,402 |
| Mar 11, 2026 | 1,118.00 | 1,146.00 | 1,090.00 | 1,110.00 | 1,110.00 | -0.54% | 196,675 |
| Mar 10, 2026 | 1,078.00 | 1,124.00 | 1,070.00 | 1,116.00 | 1,116.00 | 5.98% | 130,962 |
| Mar 9, 2026 | 1,128.00 | 1,128.00 | 1,022.00 | 1,053.00 | 1,053.00 | -8.36% | 264,482 |
| Mar 6, 2026 | 1,107.00 | 1,162.00 | 1,096.00 | 1,149.00 | 1,149.00 | 3.05% | 220,885 |
| Mar 5, 2026 | 1,014.00 | 1,121.00 | 1,014.00 | 1,115.00 | 1,115.00 | 12.51% | 378,873 |
| Mar 4, 2026 | 1,111.00 | 1,140.00 | 975.00 | 991.00 | 991.00 | -13.60% | 572,857 |
| Mar 3, 2026 | 1,163.00 | 1,198.00 | 1,131.00 | 1,147.00 | 1,147.00 | -2.30% | 528,741 |
| 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 |