Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea · Delayed Price · Currency is KRW 5,760.00
-140.00 (-2.37%)
At close: Oct 8, 2026
Ivisionworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,860.00 | 5,960.00 | 5,600.00 | 5,760.00 | 5,760.00 | -2.37% | 68,215 |
| Oct 7, 2026 | 6,020.00 | 6,100.00 | 5,580.00 | 5,900.00 | 5,900.00 | -3.44% | 133,363 |
| Oct 6, 2026 | 5,800.00 | 6,140.00 | 4,935.00 | 6,110.00 | 6,110.00 | 8.14% | 321,838 |
| Oct 2, 2026 | 6,440.00 | 6,440.00 | 5,160.00 | 5,650.00 | 5,650.00 | 14.03% | 897,766 |
| Sep 8, 2026 | 4,800.00 | 5,200.00 | 4,800.00 | 4,955.00 | 4,955.00 | 1.23% | 38,012 |
| Sep 7, 2026 | 4,910.00 | 4,970.00 | 4,800.00 | 4,895.00 | 4,895.00 | -0.41% | 17,931 |
| Sep 4, 2026 | 4,995.00 | 4,995.00 | 4,850.00 | 4,915.00 | 4,915.00 | 0.41% | 8,098 |
| Sep 3, 2026 | 4,940.00 | 4,975.00 | 4,700.00 | 4,895.00 | 4,895.00 | -0.91% | 11,294 |
| Sep 2, 2026 | 4,930.00 | 4,980.00 | 4,835.00 | 4,940.00 | 4,940.00 | 0.10% | 6,750 |
| Sep 1, 2026 | 4,725.00 | 4,935.00 | 4,555.00 | 4,935.00 | 4,935.00 | 4.44% | 25,383 |
| Aug 31, 2026 | 4,730.00 | 4,875.00 | 4,675.00 | 4,725.00 | 4,725.00 | - | 2,962 |
| Aug 28, 2026 | 4,725.00 | 4,870.00 | 4,675.00 | 4,725.00 | 4,725.00 | - | 7,484 |
| Aug 27, 2026 | 4,760.00 | 4,815.00 | 4,625.00 | 4,725.00 | 4,725.00 | -0.74% | 10,374 |
| Aug 26, 2026 | 4,700.00 | 4,885.00 | 4,650.00 | 4,760.00 | 4,760.00 | -1.86% | 7,167 |
| Aug 25, 2026 | 4,655.00 | 4,850.00 | 4,450.00 | 4,850.00 | 4,850.00 | 0.83% | 14,863 |
| Aug 24, 2026 | 4,750.00 | 5,010.00 | 4,395.00 | 4,810.00 | 4,810.00 | -1.43% | 24,979 |
| Aug 21, 2026 | 4,990.00 | 4,990.00 | 4,505.00 | 4,880.00 | 4,880.00 | 2.74% | 10,232 |
| Aug 20, 2026 | 4,490.00 | 4,750.00 | 4,450.00 | 4,750.00 | 4,750.00 | 5.67% | 19,242 |
| Aug 19, 2026 | 4,215.00 | 4,630.00 | 4,215.00 | 4,495.00 | 4,495.00 | 0.45% | 9,891 |
| Aug 18, 2026 | 4,810.00 | 4,865.00 | 4,405.00 | 4,475.00 | 4,475.00 | -7.73% | 12,222 |
| Aug 14, 2026 | 5,015.00 | 5,015.00 | 4,800.00 | 4,850.00 | 4,850.00 | -3.29% | 10,333 |
| Aug 13, 2026 | 4,875.00 | 5,015.00 | 4,800.00 | 5,015.00 | 5,015.00 | 2.14% | 31,729 |
| Aug 12, 2026 | 4,950.00 | 5,020.00 | 4,910.00 | 4,910.00 | 4,910.00 | -1.80% | 11,578 |
| Aug 11, 2026 | 4,910.00 | 5,080.00 | 4,850.00 | 5,000.00 | 5,000.00 | 1.73% | 20,664 |
| Aug 10, 2026 | 5,055.00 | 5,145.00 | 4,900.00 | 4,915.00 | 4,915.00 | -2.58% | 13,550 |
| Aug 7, 2026 | 5,070.00 | 5,200.00 | 4,800.00 | 5,045.00 | 5,045.00 | -0.10% | 35,859 |
| Aug 6, 2026 | 5,450.00 | 5,490.00 | 4,905.00 | 5,050.00 | 5,050.00 | -11.17% | 94,066 |
| Aug 5, 2026 | 5,165.00 | 5,945.00 | 4,500.00 | 5,685.00 | 5,685.00 | 19.81% | 423,041 |
| Aug 4, 2026 | 3,650.00 | 4,745.00 | 3,495.00 | 4,745.00 | 4,745.00 | 30.00% | 302,130 |
| Aug 3, 2026 | 2,915.00 | 3,650.00 | 2,915.00 | 3,650.00 | 3,650.00 | 15.87% | 52,087 |
| Jul 31, 2026 | 2,705.00 | 3,220.00 | 2,705.00 | 3,150.00 | 3,150.00 | 6.96% | 39,576 |
| Jul 30, 2026 | 2,600.00 | 2,945.00 | 2,600.00 | 2,945.00 | 2,945.00 | 10.09% | 19,344 |
| Jul 29, 2026 | 2,825.00 | 2,960.00 | 2,550.00 | 2,675.00 | 2,675.00 | -5.31% | 38,044 |
| Jul 28, 2026 | 2,895.00 | 2,900.00 | 2,755.00 | 2,825.00 | 2,825.00 | -2.42% | 24,179 |
| Jul 27, 2026 | 2,900.00 | 2,970.00 | 2,790.00 | 2,895.00 | 2,895.00 | -0.17% | 28,648 |
| Jul 24, 2026 | 3,145.00 | 3,145.00 | 2,900.00 | 2,900.00 | 2,900.00 | -7.79% | 24,936 |
| Jul 23, 2026 | 3,055.00 | 3,170.00 | 3,025.00 | 3,145.00 | 3,145.00 | 1.45% | 28,046 |
| Jul 22, 2026 | 2,950.00 | 3,395.00 | 2,950.00 | 3,100.00 | 3,100.00 | 2.99% | 79,329 |
| Jul 21, 2026 | 3,100.00 | 3,100.00 | 2,800.00 | 3,010.00 | 3,010.00 | -2.90% | 42,545 |
| Jul 20, 2026 | 3,200.00 | 3,470.00 | 2,935.00 | 3,100.00 | 3,100.00 | -5.34% | 21,133 |
| Jul 16, 2026 | 3,295.00 | 3,440.00 | 3,150.00 | 3,275.00 | 3,275.00 | -0.76% | 21,235 |
| Jul 15, 2026 | 2,985.00 | 3,455.00 | 2,950.00 | 3,300.00 | 3,300.00 | 10.55% | 46,019 |
| Jul 14, 2026 | 3,050.00 | 3,110.00 | 2,850.00 | 2,985.00 | 2,985.00 | -4.48% | 52,979 |
| Jul 13, 2026 | 3,220.00 | 3,410.00 | 3,050.00 | 3,125.00 | 3,125.00 | -2.80% | 24,746 |
| Jul 10, 2026 | 3,105.00 | 3,300.00 | 3,095.00 | 3,215.00 | 3,215.00 | 3.54% | 13,391 |
| Jul 9, 2026 | 3,140.00 | 3,360.00 | 3,050.00 | 3,105.00 | 3,105.00 | -1.11% | 29,426 |
| Jul 8, 2026 | 3,420.00 | 3,420.00 | 3,120.00 | 3,140.00 | 3,140.00 | -8.32% | 37,848 |
| Jul 7, 2026 | 3,595.00 | 3,595.00 | 3,370.00 | 3,425.00 | 3,425.00 | -4.99% | 26,130 |
| Jul 6, 2026 | 3,450.00 | 3,745.00 | 3,335.00 | 3,605.00 | 3,605.00 | 4.49% | 40,842 |
| Jul 3, 2026 | 3,405.00 | 3,500.00 | 3,300.00 | 3,450.00 | 3,450.00 | 1.47% | 32,766 |