Eyesvision Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,778.00 | 1,805.00 | 1,772.00 | 1,796.00 | 1,796.00 | 23,620 |
| 2024-10-29 | 1,773.00 | 1,780.00 | 1,764.00 | 1,778.00 | 1,778.00 | 28,602 |
| 2024-10-28 | 1,788.00 | 1,788.00 | 1,758.00 | 1,773.00 | 1,773.00 | 41,990 |
| 2024-10-25 | 1,788.00 | 1,800.00 | 1,780.00 | 1,788.00 | 1,788.00 | 56,879 |
| 2024-10-24 | 1,800.00 | 1,809.00 | 1,794.00 | 1,802.00 | 1,802.00 | 45,537 |
| 2024-10-23 | 1,800.00 | 1,830.00 | 1,800.00 | 1,809.00 | 1,809.00 | 19,173 |
| 2024-10-22 | 1,840.00 | 1,840.00 | 1,775.00 | 1,800.00 | 1,800.00 | 81,627 |
| 2024-10-21 | 1,840.00 | 1,856.00 | 1,830.00 | 1,840.00 | 1,840.00 | 38,869 |
| 2024-10-18 | 1,860.00 | 1,869.00 | 1,841.00 | 1,861.00 | 1,861.00 | 33,121 |
| 2024-10-17 | 1,900.00 | 1,958.00 | 1,840.00 | 1,860.00 | 1,860.00 | 157,636 |
| 2024-10-16 | 1,855.00 | 1,855.00 | 1,826.00 | 1,851.00 | 1,851.00 | 97,062 |
| 2024-10-15 | 1,871.00 | 1,872.00 | 1,845.00 | 1,856.00 | 1,856.00 | 47,608 |
| 2024-10-14 | 1,813.00 | 1,980.00 | 1,813.00 | 1,872.00 | 1,872.00 | 233,694 |
| 2024-10-11 | 1,827.00 | 1,839.00 | 1,813.00 | 1,813.00 | 1,813.00 | 25,814 |
| 2024-10-10 | 1,815.00 | 1,844.00 | 1,815.00 | 1,829.00 | 1,829.00 | 38,897 |
| 2024-10-08 | 1,815.00 | 1,866.00 | 1,815.00 | 1,823.00 | 1,823.00 | 55,989 |
| 2024-10-07 | 1,830.00 | 1,842.00 | 1,816.00 | 1,829.00 | 1,829.00 | 49,838 |
| 2024-10-04 | 1,877.00 | 1,908.00 | 1,822.00 | 1,832.00 | 1,832.00 | 127,972 |
| 2024-10-02 | 1,900.00 | 1,970.00 | 1,870.00 | 1,871.00 | 1,871.00 | 240,848 |
| 2024-09-30 | 1,874.00 | 1,874.00 | 1,835.00 | 1,846.00 | 1,846.00 | 26,862 |
| 2024-09-27 | 1,882.00 | 1,916.00 | 1,875.00 | 1,875.00 | 1,875.00 | 41,846 |
| 2024-09-26 | 1,882.00 | 1,904.00 | 1,875.00 | 1,899.00 | 1,899.00 | 19,857 |
| 2024-09-25 | 1,848.00 | 1,899.00 | 1,848.00 | 1,896.00 | 1,896.00 | 32,909 |
| 2024-09-24 | 1,806.00 | 1,872.00 | 1,801.00 | 1,869.00 | 1,869.00 | 25,123 |
| 2024-09-23 | 1,830.00 | 1,836.00 | 1,810.00 | 1,823.00 | 1,823.00 | 19,418 |
| 2024-09-20 | 1,726.00 | 1,913.00 | 1,726.00 | 1,836.00 | 1,836.00 | 280,624 |
| 2024-09-19 | 1,748.00 | 1,748.00 | 1,713.00 | 1,718.00 | 1,718.00 | 50,162 |
| 2024-09-13 | 1,760.00 | 1,770.00 | 1,734.00 | 1,748.00 | 1,748.00 | 17,516 |
| 2024-09-12 | 1,728.00 | 1,752.00 | 1,714.00 | 1,748.00 | 1,748.00 | 29,401 |
| 2024-09-11 | 1,739.00 | 1,755.00 | 1,726.00 | 1,728.00 | 1,728.00 | 19,224 |
| 2024-09-10 | 1,756.00 | 1,783.00 | 1,737.00 | 1,743.00 | 1,743.00 | 23,307 |
| 2024-09-09 | 1,672.00 | 1,760.00 | 1,672.00 | 1,760.00 | 1,760.00 | 55,359 |
| 2024-09-06 | 1,776.00 | 1,799.00 | 1,720.00 | 1,728.00 | 1,728.00 | 94,829 |
| 2024-09-05 | 1,801.00 | 1,834.00 | 1,779.00 | 1,785.00 | 1,785.00 | 73,146 |
| 2024-09-04 | 1,820.00 | 1,847.00 | 1,787.00 | 1,798.00 | 1,798.00 | 109,975 |
| 2024-09-03 | 1,884.00 | 1,905.00 | 1,884.00 | 1,885.00 | 1,885.00 | 33,270 |
| 2024-09-02 | 1,924.00 | 1,924.00 | 1,883.00 | 1,885.00 | 1,885.00 | 68,967 |
| 2024-08-30 | 1,878.00 | 1,950.00 | 1,877.00 | 1,900.00 | 1,900.00 | 49,133 |
| 2024-08-29 | 1,878.00 | 1,888.00 | 1,859.00 | 1,879.00 | 1,879.00 | 47,407 |
| 2024-08-28 | 1,906.00 | 1,906.00 | 1,878.00 | 1,880.00 | 1,880.00 | 57,410 |
| 2024-08-27 | 1,907.00 | 1,909.00 | 1,876.00 | 1,907.00 | 1,907.00 | 58,446 |
| 2024-08-26 | 1,960.00 | 1,970.00 | 1,901.00 | 1,905.00 | 1,905.00 | 85,435 |
| 2024-08-23 | 1,980.00 | 1,998.00 | 1,942.00 | 1,950.00 | 1,950.00 | 112,965 |
| 2024-08-22 | 2,020.00 | 2,045.00 | 1,950.00 | 2,000.00 | 2,000.00 | 59,407 |
| 2024-08-21 | 2,015.00 | 2,045.00 | 2,000.00 | 2,020.00 | 2,020.00 | 70,840 |
| 2024-08-20 | 2,055.00 | 2,055.00 | 2,020.00 | 2,030.00 | 2,030.00 | 35,659 |
| 2024-08-19 | 2,045.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | 50,795 |
| 2024-08-16 | 2,055.00 | 2,070.00 | 2,020.00 | 2,045.00 | 2,045.00 | 54,332 |
| 2024-08-14 | 2,040.00 | 2,080.00 | 2,020.00 | 2,055.00 | 2,055.00 | 63,721 |
| 2024-08-13 | 2,075.00 | 2,075.00 | 2,010.00 | 2,020.00 | 2,020.00 | 62,223 |
| 2024-08-12 | 2,000.00 | 2,115.00 | 2,000.00 | 2,080.00 | 2,080.00 | 146,205 |
| 2024-08-09 | 1,958.00 | 2,030.00 | 1,958.00 | 2,000.00 | 2,000.00 | 51,296 |
| 2024-08-08 | 1,968.00 | 1,968.00 | 1,926.00 | 1,954.00 | 1,954.00 | 34,444 |
| 2024-08-07 | 1,884.00 | 1,979.00 | 1,884.00 | 1,969.00 | 1,969.00 | 73,751 |
| 2024-08-06 | 1,791.00 | 1,929.00 | 1,791.00 | 1,899.00 | 1,899.00 | 159,933 |
| 2024-08-05 | 2,095.00 | 2,095.00 | 1,805.00 | 1,805.00 | 1,805.00 | 469,109 |
| 2024-08-02 | 2,200.00 | 2,205.00 | 2,080.00 | 2,105.00 | 2,105.00 | 157,628 |
| 2024-08-01 | 2,185.00 | 2,225.00 | 2,170.00 | 2,205.00 | 2,205.00 | 48,868 |
| 2024-07-31 | 2,165.00 | 2,190.00 | 2,140.00 | 2,185.00 | 2,185.00 | 71,267 |
| 2024-07-30 | 2,200.00 | 2,205.00 | 2,145.00 | 2,170.00 | 2,170.00 | 53,866 |
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.