Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea · Delayed Price · Currency is KRW 962.00
-14.00 (-1.43%)
At close: Aug 24, 2026
Ivisionworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 950.00 | 1,002.00 | 879.00 | 962.00 | 962.00 | -1.43% | 124,696 |
| Aug 21, 2026 | 998.00 | 998.00 | 901.00 | 976.00 | 976.00 | 2.74% | 50,906 |
| Aug 20, 2026 | 898.00 | 950.00 | 890.00 | 950.00 | 950.00 | 5.67% | 96,170 |
| Aug 19, 2026 | 843.00 | 926.00 | 843.00 | 899.00 | 899.00 | 0.45% | 48,353 |
| Aug 18, 2026 | 962.00 | 973.00 | 881.00 | 895.00 | 895.00 | -7.73% | 61,111 |
| Aug 14, 2026 | 1,003.00 | 1,003.00 | 960.00 | 970.00 | 970.00 | -3.29% | 51,665 |
| Aug 13, 2026 | 975.00 | 1,003.00 | 960.00 | 1,003.00 | 1,003.00 | 2.14% | 158,540 |
| Aug 12, 2026 | 990.00 | 1,004.00 | 982.00 | 982.00 | 982.00 | -1.80% | 57,890 |
| Aug 11, 2026 | 982.00 | 1,016.00 | 970.00 | 1,000.00 | 1,000.00 | 1.73% | 103,322 |
| Aug 10, 2026 | 1,011.00 | 1,029.00 | 980.00 | 983.00 | 983.00 | -2.58% | 67,751 |
| Aug 7, 2026 | 1,014.00 | 1,040.00 | 960.00 | 1,009.00 | 1,009.00 | -0.10% | 171,701 |
| Aug 6, 2026 | 1,090.00 | 1,098.00 | 981.00 | 1,010.00 | 1,010.00 | -11.17% | 470,213 |
| Aug 5, 2026 | 1,033.00 | 1,189.00 | 900.00 | 1,137.00 | 1,137.00 | 19.81% | 2,115,207 |
| Aug 4, 2026 | 730.00 | 949.00 | 699.00 | 949.00 | 949.00 | 30.00% | 1,510,652 |
| Aug 3, 2026 | 583.00 | 730.00 | 583.00 | 730.00 | 730.00 | 15.87% | 260,437 |
| Jul 31, 2026 | 541.00 | 644.00 | 541.00 | 630.00 | 630.00 | 6.96% | 197,880 |
| Jul 30, 2026 | 520.00 | 589.00 | 520.00 | 589.00 | 589.00 | 10.09% | 95,576 |
| Jul 29, 2026 | 565.00 | 592.00 | 510.00 | 535.00 | 535.00 | -5.31% | 188,214 |
| Jul 28, 2026 | 579.00 | 580.00 | 551.00 | 565.00 | 565.00 | -2.42% | 120,899 |
| Jul 27, 2026 | 580.00 | 594.00 | 558.00 | 579.00 | 579.00 | -0.17% | 143,242 |
| Jul 24, 2026 | 629.00 | 629.00 | 580.00 | 580.00 | 580.00 | -7.79% | 124,433 |
| Jul 23, 2026 | 611.00 | 634.00 | 605.00 | 629.00 | 629.00 | 1.45% | 140,168 |
| 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 |