Eyesvision Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 3,695.00 | 3,750.00 | 3,685.00 | 3,715.00 | 3,715.00 | 95,928 |
| 2022-02-21 | 3,820.00 | 3,830.00 | 3,755.00 | 3,800.00 | 3,800.00 | 35,185 |
| 2022-02-18 | 3,765.00 | 3,840.00 | 3,735.00 | 3,840.00 | 3,840.00 | 34,265 |
| 2022-02-17 | 3,805.00 | 3,885.00 | 3,745.00 | 3,800.00 | 3,800.00 | 95,896 |
| 2022-02-16 | 3,665.00 | 3,795.00 | 3,665.00 | 3,755.00 | 3,755.00 | 45,099 |
| 2022-02-15 | 3,670.00 | 3,715.00 | 3,615.00 | 3,645.00 | 3,645.00 | 87,227 |
| 2022-02-14 | 3,765.00 | 3,810.00 | 3,680.00 | 3,705.00 | 3,705.00 | 87,081 |
| 2022-02-11 | 3,910.00 | 3,920.00 | 3,850.00 | 3,850.00 | 3,850.00 | 52,589 |
| 2022-02-10 | 3,960.00 | 4,000.00 | 3,930.00 | 3,950.00 | 3,950.00 | 64,517 |
| 2022-02-09 | 3,910.00 | 3,965.00 | 3,910.00 | 3,960.00 | 3,960.00 | 49,426 |
| 2022-02-08 | 3,935.00 | 3,955.00 | 3,850.00 | 3,900.00 | 3,900.00 | 93,729 |
| 2022-02-07 | 3,930.00 | 3,960.00 | 3,885.00 | 3,935.00 | 3,935.00 | 66,400 |
| 2022-02-04 | 3,860.00 | 3,935.00 | 3,860.00 | 3,910.00 | 3,910.00 | 59,812 |
| 2022-02-03 | 3,775.00 | 3,925.00 | 3,775.00 | 3,880.00 | 3,880.00 | 104,348 |
| 2022-01-28 | 3,650.00 | 3,765.00 | 3,585.00 | 3,755.00 | 3,755.00 | 99,992 |
| 2022-01-27 | 3,720.00 | 3,765.00 | 3,605.00 | 3,640.00 | 3,640.00 | 135,599 |
| 2022-01-26 | 3,675.00 | 3,780.00 | 3,675.00 | 3,720.00 | 3,720.00 | 103,638 |
| 2022-01-25 | 3,865.00 | 3,900.00 | 3,700.00 | 3,720.00 | 3,720.00 | 154,459 |
| 2022-01-24 | 3,995.00 | 4,020.00 | 3,865.00 | 3,870.00 | 3,870.00 | 129,493 |
| 2022-01-21 | 4,045.00 | 4,070.00 | 3,995.00 | 4,030.00 | 4,030.00 | 85,029 |
| 2022-01-20 | 3,970.00 | 4,070.00 | 3,950.00 | 4,045.00 | 4,045.00 | 87,441 |
| 2022-01-19 | 4,045.00 | 4,075.00 | 3,960.00 | 4,000.00 | 4,000.00 | 89,217 |
| 2022-01-18 | 4,090.00 | 4,185.00 | 4,025.00 | 4,055.00 | 4,055.00 | 91,589 |
| 2022-01-17 | 4,220.00 | 4,220.00 | 4,060.00 | 4,105.00 | 4,105.00 | 133,895 |
| 2022-01-14 | 4,310.00 | 4,310.00 | 4,205.00 | 4,220.00 | 4,220.00 | 96,501 |
| 2022-01-13 | 4,340.00 | 4,340.00 | 4,260.00 | 4,320.00 | 4,320.00 | 91,958 |
| 2022-01-12 | 4,265.00 | 4,315.00 | 4,225.00 | 4,305.00 | 4,305.00 | 117,221 |
| 2022-01-11 | 4,375.00 | 4,385.00 | 4,210.00 | 4,220.00 | 4,220.00 | 164,864 |
| 2022-01-10 | 4,475.00 | 4,475.00 | 4,365.00 | 4,370.00 | 4,370.00 | 92,695 |
| 2022-01-07 | 4,340.00 | 4,500.00 | 4,320.00 | 4,465.00 | 4,465.00 | 148,598 |
| 2022-01-06 | 4,430.00 | 4,485.00 | 4,310.00 | 4,340.00 | 4,340.00 | 215,262 |
| 2022-01-05 | 4,505.00 | 4,560.00 | 4,435.00 | 4,490.00 | 4,490.00 | 272,709 |
| 2022-01-04 | 4,495.00 | 4,510.00 | 4,435.00 | 4,500.00 | 4,500.00 | 252,399 |
| 2022-01-03 | 4,430.00 | 4,490.00 | 4,405.00 | 4,485.00 | 4,485.00 | 249,468 |
| 2021-12-30 | 4,375.00 | 4,430.00 | 4,330.00 | 4,420.00 | 4,420.00 | 174,555 |
| 2021-12-29 | 4,405.00 | 4,445.00 | 4,310.00 | 4,370.00 | 4,370.00 | 221,648 |
| 2021-12-28 | 4,385.00 | 4,520.00 | 4,350.00 | 4,390.00 | 4,390.00 | 332,949 |
| 2021-12-27 | 4,360.00 | 4,480.00 | 4,355.00 | 4,355.00 | 4,355.00 | 259,057 |
| 2021-12-24 | 4,505.00 | 4,585.00 | 4,340.00 | 4,370.00 | 4,370.00 | 662,321 |
| 2021-12-23 | 4,075.00 | 4,690.00 | 4,075.00 | 4,425.00 | 4,425.00 | 3,879,364 |
| 2021-12-22 | 4,020.00 | 4,050.00 | 3,985.00 | 3,995.00 | 3,995.00 | 39,061 |
| 2021-12-21 | 3,980.00 | 4,030.00 | 3,945.00 | 4,015.00 | 4,015.00 | 57,957 |
| 2021-12-20 | 4,110.00 | 4,120.00 | 3,985.00 | 3,985.00 | 3,985.00 | 102,608 |
| 2021-12-17 | 4,150.00 | 4,180.00 | 4,100.00 | 4,150.00 | 4,150.00 | 46,007 |
| 2021-12-16 | 4,155.00 | 4,205.00 | 4,085.00 | 4,150.00 | 4,150.00 | 56,502 |
| 2021-12-15 | 4,140.00 | 4,225.00 | 4,140.00 | 4,140.00 | 4,140.00 | 43,186 |
| 2021-12-14 | 4,170.00 | 4,230.00 | 4,145.00 | 4,170.00 | 4,170.00 | 61,720 |
| 2021-12-13 | 4,195.00 | 4,270.00 | 4,185.00 | 4,220.00 | 4,220.00 | 71,516 |
| 2021-12-10 | 4,195.00 | 4,225.00 | 4,160.00 | 4,190.00 | 4,190.00 | 33,055 |
| 2021-12-09 | 4,130.00 | 4,200.00 | 4,130.00 | 4,195.00 | 4,195.00 | 50,423 |
| 2021-12-08 | 4,095.00 | 4,350.00 | 4,080.00 | 4,150.00 | 4,150.00 | 214,067 |
| 2021-12-07 | 4,080.00 | 4,140.00 | 4,050.00 | 4,085.00 | 4,085.00 | 60,788 |
| 2021-12-06 | 4,135.00 | 4,140.00 | 4,025.00 | 4,070.00 | 4,070.00 | 95,410 |
| 2021-12-03 | 3,990.00 | 4,150.00 | 3,980.00 | 4,135.00 | 4,135.00 | 126,421 |
| 2021-12-02 | 3,805.00 | 3,960.00 | 3,800.00 | 3,960.00 | 3,960.00 | 104,595 |
| 2021-12-01 | 3,715.00 | 3,935.00 | 3,700.00 | 3,895.00 | 3,895.00 | 121,891 |
| 2021-11-30 | 3,945.00 | 3,990.00 | 3,750.00 | 3,800.00 | 3,800.00 | 153,966 |
| 2021-11-29 | 3,965.00 | 4,025.00 | 3,930.00 | 3,945.00 | 3,945.00 | 124,602 |
| 2021-11-26 | 4,145.00 | 4,165.00 | 4,000.00 | 4,065.00 | 4,065.00 | 173,231 |
| 2021-11-25 | 4,260.00 | 4,260.00 | 4,165.00 | 4,170.00 | 4,170.00 | 84,236 |
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.