StradVision, Inc. (KOSDAQ:475040)
South Korea · Delayed Price · Currency is KRW 3,325.00
-25.00 (-0.75%)
At close: Sep 9, 2026
StradVision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3,610.00 | 3,665.00 | 3,285.00 | 3,295.00 | 3,295.00 | -8.60% | 1,371,468 |
| Jul 15, 2026 | 3,570.00 | 3,815.00 | 3,535.00 | 3,605.00 | 3,605.00 | 4.95% | 1,507,913 |
| Jul 14, 2026 | 3,705.00 | 3,770.00 | 3,285.00 | 3,435.00 | 3,435.00 | -7.91% | 2,074,684 |
| Jul 13, 2026 | 4,530.00 | 4,570.00 | 3,700.00 | 3,730.00 | 3,730.00 | -16.83% | 2,969,414 |
| Jul 10, 2026 | 4,545.00 | 4,710.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.22% | 2,220,200 |
| Jul 9, 2026 | 4,440.00 | 4,880.00 | 4,405.00 | 4,495.00 | 4,495.00 | 0.78% | 4,618,457 |
| Jul 8, 2026 | 4,500.00 | 5,270.00 | 4,420.00 | 4,460.00 | 4,460.00 | -1.00% | 14,088,228 |
| Jul 7, 2026 | 4,770.00 | 5,245.00 | 4,340.00 | 4,505.00 | 4,505.00 | -8.34% | 10,979,078 |
| Jul 6, 2026 | 4,800.00 | 5,330.00 | 4,325.00 | 4,915.00 | 4,915.00 | 7.31% | 14,781,281 |
| Jul 3, 2026 | 4,670.00 | 5,300.00 | 4,245.00 | 4,580.00 | 4,580.00 | -0.76% | 13,901,462 |
| Jul 2, 2026 | 5,820.00 | 6,030.00 | 4,560.00 | 4,615.00 | 4,615.00 | -20.98% | 9,526,805 |
| Jul 1, 2026 | 6,300.00 | 6,920.00 | 5,560.00 | 5,840.00 | 5,840.00 | -18.89% | 18,268,650 |
| Jun 30, 2026 | 11,020.00 | 11,080.00 | 7,200.00 | 7,200.00 | 7,200.00 | -40.00% | 21,745,171 |