StradVision, Inc. (KOSDAQ:475040)
South Korea · Delayed Price · Currency is KRW 2,950.00
-55.00 (-1.83%)
At close: Sep 30, 2026
StradVision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3,005.00 | 3,050.00 | 2,945.00 | 2,950.00 | 2,950.00 | -1.83% | 277,102 |
| Sep 29, 2026 | 3,100.00 | 3,195.00 | 2,985.00 | 3,005.00 | 3,005.00 | -4.75% | 377,383 |
| Sep 28, 2026 | 3,100.00 | 3,230.00 | 3,090.00 | 3,155.00 | 3,155.00 | 2.44% | 349,781 |
| Sep 23, 2026 | 3,145.00 | 3,170.00 | 3,045.00 | 3,080.00 | 3,080.00 | -1.28% | 309,422 |
| Sep 22, 2026 | 3,225.00 | 3,315.00 | 3,095.00 | 3,120.00 | 3,120.00 | -2.19% | 667,618 |
| Sep 21, 2026 | 3,330.00 | 3,375.00 | 3,185.00 | 3,190.00 | 3,190.00 | -4.49% | 517,724 |
| Sep 18, 2026 | 3,445.00 | 3,550.00 | 3,335.00 | 3,340.00 | 3,340.00 | -2.20% | 644,776 |
| Sep 17, 2026 | 3,410.00 | 3,645.00 | 3,300.00 | 3,415.00 | 3,415.00 | 0.44% | 1,659,342 |
| Sep 16, 2026 | 3,500.00 | 3,570.00 | 3,345.00 | 3,400.00 | 3,400.00 | -2.44% | 639,928 |
| Sep 15, 2026 | 3,585.00 | 3,890.00 | 3,430.00 | 3,485.00 | 3,485.00 | -2.79% | 2,479,519 |
| Sep 14, 2026 | 3,730.00 | 3,820.00 | 3,535.00 | 3,585.00 | 3,585.00 | -5.53% | 1,232,204 |
| Sep 11, 2026 | 3,730.00 | 4,015.00 | 3,700.00 | 3,795.00 | 3,795.00 | -0.39% | 4,488,653 |
| Sep 10, 2026 | 3,330.00 | 3,935.00 | 3,300.00 | 3,810.00 | 3,810.00 | 14.59% | 12,970,364 |
| Sep 9, 2026 | 3,400.00 | 3,485.00 | 3,245.00 | 3,325.00 | 3,325.00 | -0.75% | 2,365,078 |
| Sep 8, 2026 | 2,820.00 | 3,600.00 | 2,785.00 | 3,350.00 | 3,350.00 | 19.22% | 10,721,024 |
| Sep 7, 2026 | 2,835.00 | 2,990.00 | 2,760.00 | 2,810.00 | 2,810.00 | - | 578,921 |
| Sep 4, 2026 | 2,835.00 | 2,880.00 | 2,735.00 | 2,810.00 | 2,810.00 | 0.72% | 423,262 |
| Sep 3, 2026 | 2,940.00 | 2,985.00 | 2,790.00 | 2,790.00 | 2,790.00 | -4.45% | 339,971 |
| Sep 2, 2026 | 3,030.00 | 3,050.00 | 2,915.00 | 2,920.00 | 2,920.00 | -5.04% | 357,246 |
| Sep 1, 2026 | 3,045.00 | 3,120.00 | 3,030.00 | 3,075.00 | 3,075.00 | 0.65% | 281,632 |
| Aug 31, 2026 | 3,030.00 | 3,060.00 | 2,925.00 | 3,055.00 | 3,055.00 | 0.66% | 248,786 |
| Aug 28, 2026 | 3,050.00 | 3,295.00 | 3,010.00 | 3,035.00 | 3,035.00 | -0.33% | 734,439 |
| Aug 27, 2026 | 3,070.00 | 3,125.00 | 3,005.00 | 3,045.00 | 3,045.00 | -0.16% | 380,987 |
| Aug 26, 2026 | 3,050.00 | 3,060.00 | 2,935.00 | 3,050.00 | 3,050.00 | 1.50% | 337,451 |
| Aug 25, 2026 | 2,955.00 | 3,030.00 | 2,810.00 | 3,005.00 | 3,005.00 | 0.50% | 425,076 |
| Aug 24, 2026 | 3,115.00 | 3,145.00 | 2,975.00 | 2,990.00 | 2,990.00 | -4.47% | 463,195 |
| Aug 21, 2026 | 3,225.00 | 3,225.00 | 3,050.00 | 3,130.00 | 3,130.00 | -2.95% | 519,894 |
| Aug 20, 2026 | 3,135.00 | 3,290.00 | 3,075.00 | 3,225.00 | 3,225.00 | 4.37% | 944,608 |
| Aug 19, 2026 | 3,110.00 | 3,260.00 | 3,040.00 | 3,090.00 | 3,090.00 | -2.68% | 610,404 |
| Aug 18, 2026 | 3,295.00 | 3,365.00 | 3,160.00 | 3,175.00 | 3,175.00 | -3.50% | 518,579 |
| Aug 14, 2026 | 3,320.00 | 3,410.00 | 3,220.00 | 3,290.00 | 3,290.00 | 0.30% | 762,188 |
| Aug 13, 2026 | 3,310.00 | 3,460.00 | 3,265.00 | 3,280.00 | 3,280.00 | -0.61% | 1,197,384 |
| Aug 12, 2026 | 3,395.00 | 3,395.00 | 3,235.00 | 3,300.00 | 3,300.00 | -4.90% | 1,239,895 |
| Aug 11, 2026 | 3,350.00 | 3,670.00 | 3,315.00 | 3,470.00 | 3,470.00 | 1.61% | 3,680,234 |
| Aug 10, 2026 | 3,100.00 | 3,565.00 | 3,090.00 | 3,415.00 | 3,415.00 | 11.24% | 5,944,041 |
| Aug 7, 2026 | 3,080.00 | 3,310.00 | 2,950.00 | 3,070.00 | 3,070.00 | 0.99% | 3,303,343 |
| Aug 6, 2026 | 3,150.00 | 3,480.00 | 3,010.00 | 3,040.00 | 3,040.00 | -2.72% | 3,251,827 |
| Aug 5, 2026 | 2,960.00 | 3,205.00 | 2,910.00 | 3,125.00 | 3,125.00 | 6.11% | 1,462,165 |
| Aug 4, 2026 | 2,740.00 | 2,945.00 | 2,740.00 | 2,945.00 | 2,945.00 | 9.89% | 1,213,534 |
| Aug 3, 2026 | 2,530.00 | 2,925.00 | 2,520.00 | 2,680.00 | 2,680.00 | 5.10% | 2,018,420 |
| Jul 31, 2026 | 2,565.00 | 2,680.00 | 2,485.00 | 2,550.00 | 2,550.00 | 5.15% | 2,266,708 |
| Jul 30, 2026 | 2,420.00 | 2,765.00 | 2,410.00 | 2,425.00 | 2,425.00 | -7.62% | 2,029,117 |
| Jul 29, 2026 | 2,695.00 | 3,100.00 | 2,530.00 | 2,625.00 | 2,625.00 | 0.38% | 5,240,897 |
| Jul 28, 2026 | 3,000.00 | 3,005.00 | 2,600.00 | 2,615.00 | 2,615.00 | -14.12% | 1,039,077 |
| Jul 27, 2026 | 3,180.00 | 3,250.00 | 3,035.00 | 3,045.00 | 3,045.00 | -2.87% | 562,838 |
| Jul 24, 2026 | 3,500.00 | 3,505.00 | 3,130.00 | 3,135.00 | 3,135.00 | -12.92% | 1,142,615 |
| Jul 23, 2026 | 3,595.00 | 4,035.00 | 3,575.00 | 3,600.00 | 3,600.00 | 15.57% | 5,264,020 |
| Jul 22, 2026 | 3,250.00 | 3,395.00 | 3,115.00 | 3,115.00 | 3,115.00 | -2.04% | 966,342 |
| Jul 21, 2026 | 3,210.00 | 3,350.00 | 3,175.00 | 3,180.00 | 3,180.00 | -1.09% | 868,904 |
| Jul 20, 2026 | 3,200.00 | 3,600.00 | 3,155.00 | 3,215.00 | 3,215.00 | -2.43% | 1,724,829 |