EyeGene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 7,800.00 | 7,940.00 | 7,630.00 | 7,800.00 | 6,675.69 | 192,669 |
| 2022-05-18 | 8,500.00 | 8,550.00 | 8,080.00 | 8,090.00 | 6,923.89 | 281,073 |
| 2022-05-17 | 8,570.00 | 8,670.00 | 8,500.00 | 8,550.00 | 7,317.59 | 76,319 |
| 2022-05-16 | 9,100.00 | 9,180.00 | 8,570.00 | 8,570.00 | 7,334.70 | 281,893 |
| 2022-05-13 | 8,950.00 | 9,240.00 | 8,830.00 | 9,060.00 | 7,754.07 | 206,879 |
| 2022-05-12 | 8,780.00 | 9,060.00 | 8,680.00 | 8,910.00 | 7,625.70 | 180,110 |
| 2022-05-11 | 8,600.00 | 8,950.00 | 8,480.00 | 8,830.00 | 7,557.23 | 96,099 |
| 2022-05-10 | 8,600.00 | 8,610.00 | 8,180.00 | 8,610.00 | 7,368.94 | 74,772 |
| 2022-05-09 | 8,770.00 | 8,780.00 | 8,530.00 | 8,600.00 | 7,360.38 | 97,611 |
| 2022-05-06 | 8,570.00 | 8,940.00 | 8,300.00 | 8,770.00 | 7,505.87 | 135,043 |
| 2022-05-04 | 8,750.00 | 8,990.00 | 8,580.00 | 8,620.00 | 7,377.50 | 135,968 |
| 2022-05-03 | 8,510.00 | 9,190.00 | 8,510.00 | 8,880.00 | 7,600.02 | 239,163 |
| 2022-05-02 | 8,250.00 | 8,550.00 | 8,250.00 | 8,500.00 | 7,274.79 | 68,265 |
| 2022-04-29 | 8,100.00 | 8,460.00 | 8,050.00 | 8,380.00 | 7,172.09 | 116,162 |
| 2022-04-28 | 8,250.00 | 8,390.00 | 8,020.00 | 8,090.00 | 6,923.89 | 105,761 |
| 2022-04-27 | 8,120.00 | 8,280.00 | 8,110.00 | 8,250.00 | 7,060.83 | 76,618 |
| 2022-04-26 | 8,280.00 | 8,410.00 | 8,280.00 | 8,370.00 | 7,163.53 | 68,848 |
| 2022-04-25 | 8,470.00 | 8,480.00 | 8,110.00 | 8,280.00 | 7,086.50 | 130,633 |
| 2022-04-22 | 8,730.00 | 8,730.00 | 8,520.00 | 8,540.00 | 7,309.03 | 141,978 |
| 2022-04-21 | 8,840.00 | 8,880.00 | 8,710.00 | 8,730.00 | 7,471.64 | 82,851 |
| 2022-04-20 | 8,970.00 | 8,970.00 | 8,820.00 | 8,830.00 | 7,557.23 | 75,008 |
| 2022-04-19 | 8,750.00 | 8,950.00 | 8,750.00 | 8,860.00 | 7,582.90 | 84,695 |
| 2022-04-18 | 8,790.00 | 8,800.00 | 8,620.00 | 8,750.00 | 7,488.76 | 117,105 |
| 2022-04-15 | 9,000.00 | 9,000.00 | 8,800.00 | 8,830.00 | 7,557.23 | 136,003 |
| 2022-04-14 | 9,060.00 | 9,210.00 | 9,020.00 | 9,050.00 | 7,745.52 | 93,004 |
| 2022-04-13 | 9,090.00 | 9,190.00 | 8,970.00 | 9,030.00 | 7,728.40 | 96,842 |
| 2022-04-12 | 8,860.00 | 9,180.00 | 8,610.00 | 9,110.00 | 7,796.87 | 278,516 |
| 2022-04-11 | 9,220.00 | 9,220.00 | 8,770.00 | 8,900.00 | 7,617.14 | 343,114 |
| 2022-04-08 | 9,200.00 | 9,400.00 | 9,040.00 | 9,140.00 | 7,822.54 | 225,439 |
| 2022-04-07 | 9,410.00 | 9,530.00 | 9,200.00 | 9,240.00 | 7,908.13 | 226,855 |
| 2022-04-06 | 9,700.00 | 9,720.00 | 9,380.00 | 9,500.00 | 8,130.65 | 337,680 |
| 2022-04-05 | 9,820.00 | 10,050.00 | 9,710.00 | 9,760.00 | 8,353.17 | 355,643 |
| 2022-04-04 | 10,300.00 | 10,350.00 | 9,760.00 | 9,820.00 | 8,404.53 | 686,345 |
| 2022-04-01 | 10,600.00 | 10,800.00 | 10,200.00 | 10,400.00 | 8,900.92 | 902,019 |
| 2022-03-31 | 11,400.00 | 11,750.00 | 11,300.00 | 11,450.00 | 9,799.57 | 312,155 |
| 2022-03-30 | 11,350.00 | 11,650.00 | 11,200.00 | 11,400.00 | 9,756.78 | 185,287 |
| 2022-03-29 | 11,250.00 | 11,700.00 | 11,150.00 | 11,350.00 | 9,713.99 | 345,426 |
| 2022-03-28 | 11,450.00 | 11,450.00 | 10,850.00 | 10,900.00 | 9,328.85 | 290,149 |
| 2022-03-25 | 11,250.00 | 11,550.00 | 11,150.00 | 11,450.00 | 9,799.57 | 233,733 |
| 2022-03-24 | 11,250.00 | 11,300.00 | 11,050.00 | 11,150.00 | 9,542.82 | 229,406 |
| 2022-03-23 | 11,650.00 | 11,650.00 | 11,300.00 | 11,400.00 | 9,756.78 | 202,382 |
| 2022-03-22 | 11,500.00 | 11,700.00 | 11,350.00 | 11,600.00 | 9,927.95 | 155,076 |
| 2022-03-21 | 11,600.00 | 11,650.00 | 11,250.00 | 11,500.00 | 9,842.37 | 154,637 |
| 2022-03-18 | 11,950.00 | 12,100.00 | 11,400.00 | 11,500.00 | 9,842.37 | 278,996 |
| 2022-03-17 | 11,750.00 | 12,100.00 | 11,650.00 | 12,000.00 | 10,270.30 | 214,811 |
| 2022-03-16 | 11,350.00 | 11,750.00 | 11,150.00 | 11,500.00 | 9,842.37 | 194,920 |
| 2022-03-15 | 11,300.00 | 11,550.00 | 11,050.00 | 11,100.00 | 9,500.02 | 180,812 |
| 2022-03-14 | 12,250.00 | 12,250.00 | 11,250.00 | 11,300.00 | 9,671.20 | 283,616 |
| 2022-03-11 | 12,300.00 | 12,500.00 | 11,900.00 | 12,150.00 | 10,398.68 | 170,944 |
| 2022-03-10 | 12,400.00 | 12,500.00 | 12,000.00 | 12,250.00 | 10,484.26 | 121,472 |
| 2022-03-08 | 12,100.00 | 12,600.00 | 12,100.00 | 12,150.00 | 10,398.68 | 111,996 |
| 2022-03-07 | 12,250.00 | 12,800.00 | 11,900.00 | 12,650.00 | 10,826.60 | 202,257 |
| 2022-03-04 | 12,950.00 | 12,950.00 | 12,200.00 | 12,300.00 | 10,527.05 | 197,809 |
| 2022-03-03 | 12,400.00 | 12,850.00 | 12,300.00 | 12,800.00 | 10,954.98 | 167,938 |
| 2022-03-02 | 12,450.00 | 12,550.00 | 12,200.00 | 12,400.00 | 10,612.64 | 95,310 |
| 2022-02-28 | 12,150.00 | 12,450.00 | 11,850.00 | 12,350.00 | 10,569.85 | 149,970 |
| 2022-02-25 | 12,100.00 | 12,350.00 | 11,800.00 | 12,250.00 | 10,484.26 | 207,337 |
| 2022-02-24 | 12,200.00 | 12,900.00 | 11,700.00 | 11,850.00 | 10,141.92 | 364,066 |
| 2022-02-23 | 12,400.00 | 12,950.00 | 12,400.00 | 12,400.00 | 10,612.64 | 162,965 |
| 2022-02-22 | 12,650.00 | 12,900.00 | 12,350.00 | 12,350.00 | 10,569.85 | 184,936 |
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.