Eyesvision Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 2,030.00 | 2,030.00 | 1,963.00 | 1,997.00 | 1,997.00 | 126,271 |
| 2025-01-24 | 2,010.00 | 2,025.00 | 1,990.00 | 2,000.00 | 2,000.00 | 66,484 |
| 2025-01-23 | 1,980.00 | 2,025.00 | 1,967.00 | 2,015.00 | 2,015.00 | 81,816 |
| 2025-01-22 | 1,965.00 | 1,980.00 | 1,953.00 | 1,980.00 | 1,980.00 | 51,980 |
| 2025-01-21 | 1,940.00 | 1,965.00 | 1,928.00 | 1,961.00 | 1,961.00 | 60,932 |
| 2025-01-20 | 1,965.00 | 1,972.00 | 1,915.00 | 1,940.00 | 1,940.00 | 63,193 |
| 2025-01-17 | 1,955.00 | 1,979.00 | 1,933.00 | 1,965.00 | 1,965.00 | 167,582 |
| 2025-01-16 | 1,935.00 | 1,995.00 | 1,923.00 | 1,950.00 | 1,950.00 | 160,408 |
| 2025-01-15 | 1,911.00 | 1,961.00 | 1,911.00 | 1,930.00 | 1,930.00 | 107,404 |
| 2025-01-14 | 1,900.00 | 1,935.00 | 1,891.00 | 1,923.00 | 1,923.00 | 37,881 |
| 2025-01-13 | 1,902.00 | 1,929.00 | 1,880.00 | 1,900.00 | 1,900.00 | 126,724 |
| 2025-01-10 | 1,951.00 | 1,970.00 | 1,900.00 | 1,929.00 | 1,929.00 | 62,179 |
| 2025-01-09 | 1,918.00 | 1,951.00 | 1,891.00 | 1,947.00 | 1,947.00 | 87,281 |
| 2025-01-08 | 1,903.00 | 1,924.00 | 1,893.00 | 1,918.00 | 1,918.00 | 69,364 |
| 2025-01-07 | 1,930.00 | 1,940.00 | 1,895.00 | 1,903.00 | 1,903.00 | 200,698 |
| 2025-01-06 | 1,914.00 | 1,941.00 | 1,880.00 | 1,930.00 | 1,930.00 | 121,179 |
| 2025-01-03 | 1,912.00 | 1,929.00 | 1,902.00 | 1,914.00 | 1,914.00 | 192,924 |
| 2025-01-02 | 1,910.00 | 1,979.00 | 1,907.00 | 1,911.00 | 1,911.00 | 198,974 |
| 2024-12-30 | 1,907.00 | 1,945.00 | 1,903.00 | 1,906.00 | 1,906.00 | 255,886 |
| 2024-12-27 | 1,900.00 | 1,937.00 | 1,882.00 | 1,906.00 | 1,906.00 | 517,197 |
| 2024-12-26 | 1,849.00 | 1,962.00 | 1,831.00 | 1,958.00 | 1,958.00 | 895,146 |
| 2024-12-24 | 1,790.00 | 2,150.00 | 1,774.00 | 1,867.00 | 1,867.00 | 7,574,046 |
| 2024-12-23 | 1,787.00 | 1,848.00 | 1,730.00 | 1,777.00 | 1,777.00 | 217,393 |
| 2024-12-20 | 1,790.00 | 1,864.00 | 1,711.00 | 1,743.00 | 1,743.00 | 204,552 |
| 2024-12-19 | 1,838.00 | 1,850.00 | 1,768.00 | 1,782.00 | 1,782.00 | 561,701 |
| 2024-12-18 | 1,849.00 | 2,090.00 | 1,841.00 | 1,850.00 | 1,850.00 | 2,063,209 |
| 2024-12-17 | 1,810.00 | 1,858.00 | 1,776.00 | 1,849.00 | 1,849.00 | 190,739 |
| 2024-12-16 | 1,880.00 | 1,900.00 | 1,752.00 | 1,828.00 | 1,828.00 | 395,558 |
| 2024-12-13 | 1,788.00 | 1,865.00 | 1,730.00 | 1,864.00 | 1,864.00 | 356,957 |
| 2024-12-12 | 1,721.00 | 1,876.00 | 1,633.00 | 1,795.00 | 1,795.00 | 705,742 |
| 2024-12-11 | 1,530.00 | 1,668.00 | 1,505.00 | 1,668.00 | 1,668.00 | 291,144 |
| 2024-12-10 | 1,426.00 | 1,506.00 | 1,426.00 | 1,504.00 | 1,504.00 | 81,820 |
| 2024-12-09 | 1,485.00 | 1,575.00 | 1,421.00 | 1,426.00 | 1,426.00 | 203,297 |
| 2024-12-06 | 1,570.00 | 1,590.00 | 1,508.00 | 1,530.00 | 1,530.00 | 74,055 |
| 2024-12-05 | 1,576.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,570.00 | 23,995 |
| 2024-12-04 | 1,600.00 | 1,610.00 | 1,574.00 | 1,581.00 | 1,581.00 | 76,355 |
| 2024-12-03 | 1,618.00 | 1,640.00 | 1,618.00 | 1,628.00 | 1,628.00 | 37,895 |
| 2024-12-02 | 1,656.00 | 1,670.00 | 1,621.00 | 1,635.00 | 1,635.00 | 54,144 |
| 2024-11-29 | 1,699.00 | 1,699.00 | 1,653.00 | 1,665.00 | 1,665.00 | 46,908 |
| 2024-11-28 | 1,698.00 | 1,707.00 | 1,692.00 | 1,692.00 | 1,692.00 | 31,005 |
| 2024-11-27 | 1,700.00 | 1,704.00 | 1,695.00 | 1,702.00 | 1,702.00 | 20,389 |
| 2024-11-26 | 1,706.00 | 1,713.00 | 1,698.00 | 1,704.00 | 1,704.00 | 41,470 |
| 2024-11-25 | 1,710.00 | 1,717.00 | 1,701.00 | 1,713.00 | 1,713.00 | 36,034 |
| 2024-11-22 | 1,716.00 | 1,719.00 | 1,700.00 | 1,712.00 | 1,712.00 | 43,305 |
| 2024-11-21 | 1,730.00 | 1,730.00 | 1,711.00 | 1,716.00 | 1,716.00 | 25,671 |
| 2024-11-20 | 1,738.00 | 1,738.00 | 1,723.00 | 1,732.00 | 1,732.00 | 12,214 |
| 2024-11-19 | 1,735.00 | 1,755.00 | 1,725.00 | 1,732.00 | 1,732.00 | 31,451 |
| 2024-11-18 | 1,723.00 | 1,740.00 | 1,710.00 | 1,731.00 | 1,731.00 | 40,716 |
| 2024-11-15 | 1,724.00 | 1,738.00 | 1,696.00 | 1,729.00 | 1,729.00 | 52,717 |
| 2024-11-14 | 1,750.00 | 1,760.00 | 1,726.00 | 1,729.00 | 1,729.00 | 52,311 |
| 2024-11-13 | 1,756.00 | 1,766.00 | 1,724.00 | 1,760.00 | 1,760.00 | 83,586 |
| 2024-11-12 | 1,872.00 | 1,884.00 | 1,760.00 | 1,773.00 | 1,773.00 | 156,712 |
| 2024-11-11 | 1,929.00 | 1,931.00 | 1,854.00 | 1,872.00 | 1,872.00 | 178,441 |
| 2024-11-08 | 1,783.00 | 1,941.00 | 1,783.00 | 1,839.00 | 1,839.00 | 318,834 |
| 2024-11-07 | 1,797.00 | 1,800.00 | 1,773.00 | 1,795.00 | 1,795.00 | 36,705 |
| 2024-11-06 | 1,788.00 | 1,804.00 | 1,786.00 | 1,801.00 | 1,801.00 | 18,175 |
| 2024-11-05 | 1,800.00 | 1,810.00 | 1,782.00 | 1,800.00 | 1,800.00 | 11,436 |
| 2024-11-04 | 1,799.00 | 1,806.00 | 1,776.00 | 1,799.00 | 1,799.00 | 44,822 |
| 2024-11-01 | 1,792.00 | 1,800.00 | 1,775.00 | 1,799.00 | 1,799.00 | 21,470 |
| 2024-10-31 | 1,796.00 | 1,902.00 | 1,784.00 | 1,806.00 | 1,806.00 | 200,063 |
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.