See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 031310.KQ stock page

Eyesvision Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-203,710.003,760.003,710.003,750.003,750.0023,100
2022-05-193,740.003,750.003,670.003,710.003,710.0062,600
2022-05-183,875.003,885.003,795.003,805.003,805.00116,093
2022-05-173,750.003,825.003,750.003,800.003,800.0065,762
2022-05-163,760.003,810.003,745.003,745.003,745.0048,581
2022-05-133,680.003,765.003,680.003,745.003,745.0047,411
2022-05-123,745.003,795.003,655.003,680.003,680.00109,275
2022-05-113,800.003,840.003,730.003,765.003,765.0079,096
2022-05-103,810.003,845.003,645.003,800.003,800.00175,886
2022-05-093,920.004,320.003,800.003,800.003,800.001,844,684
2022-05-064,020.004,020.003,890.003,925.003,925.0095,435
2022-05-043,965.004,110.003,960.004,040.004,040.00161,881
2022-05-033,955.003,980.003,925.003,960.003,960.0038,829
2022-05-023,975.003,975.003,895.003,960.003,960.0066,799
2022-04-293,960.004,095.003,930.004,005.004,005.0096,884
2022-04-283,950.004,000.003,920.003,960.003,960.0054,636
2022-04-273,975.003,985.003,900.003,950.003,950.0031,361
2022-04-263,975.004,060.003,975.003,995.003,995.0043,301
2022-04-254,045.004,075.003,970.003,970.003,970.0065,328
2022-04-224,115.004,155.004,070.004,100.004,100.0055,017
2022-04-214,055.004,160.004,035.004,115.004,115.0080,914
2022-04-204,075.004,130.004,050.004,055.004,055.00107,813
2022-04-194,055.004,090.004,050.004,070.004,070.0053,456
2022-04-183,990.004,075.003,990.004,055.004,055.00105,171
2022-04-153,930.004,005.003,925.003,980.003,980.0043,932
2022-04-143,940.004,025.003,915.003,945.003,945.0064,717
2022-04-133,850.003,950.003,850.003,940.003,940.0043,305
2022-04-123,835.003,885.003,810.003,850.003,850.0040,192
2022-04-113,900.003,940.003,880.003,890.003,890.0033,687
2022-04-083,910.003,930.003,870.003,900.003,900.0057,097
2022-04-074,000.004,000.003,880.003,915.003,915.00117,661
2022-04-064,100.004,110.004,000.004,010.004,010.00120,648
2022-04-054,010.004,050.003,995.004,040.004,040.0084,220
2022-04-044,015.004,055.004,000.004,035.004,035.0098,360
2022-04-014,005.004,040.003,985.004,020.004,020.00110,673
2022-03-314,000.004,045.003,970.004,025.004,025.0073,774
2022-03-304,000.004,045.003,990.003,990.003,990.0052,385
2022-03-293,970.004,010.003,970.003,975.003,975.0057,266
2022-03-283,960.003,985.003,945.003,970.003,970.0047,920
2022-03-253,970.004,010.003,950.003,960.003,960.0062,016
2022-03-243,975.003,980.003,935.003,970.003,970.0042,048
2022-03-233,945.003,975.003,920.003,970.003,970.0058,911
2022-03-223,900.003,950.003,900.003,920.003,920.0063,031
2022-03-213,895.003,945.003,885.003,900.003,900.0044,203
2022-03-183,920.003,935.003,900.003,920.003,920.0055,057
2022-03-173,925.003,925.003,885.003,920.003,920.0043,936
2022-03-163,860.003,890.003,845.003,885.003,885.0038,621
2022-03-153,770.003,855.003,770.003,835.003,835.0056,932
2022-03-143,860.003,920.003,795.003,810.003,810.0082,148
2022-03-113,795.003,815.003,760.003,790.003,790.0039,102
2022-03-103,720.003,805.003,720.003,780.003,780.0047,160
2022-03-083,710.003,745.003,670.003,705.003,705.0053,737
2022-03-073,870.003,870.003,755.003,760.003,760.0047,864
2022-03-043,875.003,915.003,825.003,895.003,895.0048,960
2022-03-033,865.003,940.003,845.003,895.003,895.0093,127
2022-03-023,785.003,860.003,750.003,845.003,845.0065,699
2022-02-283,805.003,805.003,755.003,780.003,780.0035,718
2022-02-253,735.003,805.003,725.003,780.003,780.0072,175
2022-02-243,715.003,770.003,650.003,710.003,710.0075,149
2022-02-233,700.003,780.003,695.003,755.003,755.0059,105
← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.