EyeGene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 12,700.00 | 13,950.00 | 12,500.00 | 12,950.00 | 11,083.36 | 379,249 |
| 2022-02-18 | 12,600.00 | 13,250.00 | 12,500.00 | 13,050.00 | 11,168.95 | 127,401 |
| 2022-02-17 | 13,200.00 | 13,250.00 | 12,450.00 | 12,800.00 | 10,954.98 | 176,172 |
| 2022-02-16 | 12,500.00 | 13,200.00 | 12,450.00 | 13,050.00 | 11,168.95 | 216,911 |
| 2022-02-15 | 12,500.00 | 12,750.00 | 12,000.00 | 12,150.00 | 10,398.68 | 205,594 |
| 2022-02-14 | 12,900.00 | 13,000.00 | 12,400.00 | 12,600.00 | 10,783.81 | 276,538 |
| 2022-02-11 | 14,200.00 | 14,200.00 | 13,250.00 | 13,450.00 | 11,511.29 | 339,801 |
| 2022-02-10 | 14,650.00 | 14,950.00 | 14,150.00 | 14,300.00 | 12,238.77 | 229,516 |
| 2022-02-09 | 15,000.00 | 15,450.00 | 14,600.00 | 14,600.00 | 12,495.53 | 342,504 |
| 2022-02-08 | 14,000.00 | 17,000.00 | 13,500.00 | 15,000.00 | 12,837.87 | 1,969,848 |
| 2022-02-07 | 14,000.00 | 14,150.00 | 13,350.00 | 14,100.00 | 12,067.60 | 211,485 |
| 2022-02-04 | 15,000.00 | 15,000.00 | 13,950.00 | 14,050.00 | 12,024.81 | 283,386 |
| 2022-02-03 | 14,050.00 | 15,450.00 | 14,050.00 | 15,000.00 | 12,837.87 | 397,885 |
| 2022-01-28 | 13,050.00 | 14,050.00 | 13,000.00 | 13,900.00 | 11,896.43 | 299,372 |
| 2022-01-27 | 13,400.00 | 13,650.00 | 12,400.00 | 13,050.00 | 11,168.95 | 435,698 |
| 2022-01-26 | 13,600.00 | 14,250.00 | 13,450.00 | 13,700.00 | 11,725.26 | 213,614 |
| 2022-01-25 | 14,050.00 | 14,250.00 | 13,050.00 | 13,750.00 | 11,768.05 | 354,377 |
| 2022-01-24 | 16,000.00 | 16,000.00 | 12,900.00 | 14,000.00 | 11,982.01 | 769,056 |
| 2022-01-21 | 16,250.00 | 17,150.00 | 16,000.00 | 16,100.00 | 13,779.31 | 225,841 |
| 2022-01-20 | 15,900.00 | 16,600.00 | 15,650.00 | 16,500.00 | 14,121.66 | 217,919 |
| 2022-01-19 | 16,350.00 | 16,700.00 | 15,700.00 | 15,950.00 | 13,650.94 | 461,741 |
| 2022-01-18 | 17,400.00 | 17,850.00 | 16,400.00 | 16,750.00 | 14,335.62 | 315,778 |
| 2022-01-17 | 18,300.00 | 18,350.00 | 17,400.00 | 17,500.00 | 14,977.52 | 166,129 |
| 2022-01-14 | 17,500.00 | 18,450.00 | 17,300.00 | 18,000.00 | 15,405.44 | 184,282 |
| 2022-01-13 | 18,450.00 | 18,450.00 | 17,700.00 | 17,950.00 | 15,362.65 | 208,138 |
| 2022-01-12 | 18,100.00 | 19,200.00 | 18,050.00 | 18,250.00 | 15,619.41 | 269,506 |
| 2022-01-11 | 18,150.00 | 18,600.00 | 17,750.00 | 18,200.00 | 15,576.62 | 192,572 |
| 2022-01-10 | 18,750.00 | 18,750.00 | 17,500.00 | 18,050.00 | 15,448.24 | 283,326 |
| 2022-01-07 | 18,250.00 | 19,250.00 | 18,250.00 | 18,650.00 | 15,961.75 | 208,158 |
| 2022-01-06 | 19,900.00 | 19,900.00 | 18,350.00 | 18,400.00 | 15,747.79 | 421,918 |
| 2022-01-05 | 20,650.00 | 22,000.00 | 19,500.00 | 19,900.00 | 17,031.57 | 617,114 |
| 2022-01-04 | 20,700.00 | 21,150.00 | 19,900.00 | 20,750.00 | 17,759.05 | 464,972 |
| 2022-01-03 | 18,800.00 | 20,650.00 | 18,800.00 | 20,600.00 | 17,630.68 | 670,102 |
| 2021-12-30 | 19,050.00 | 19,500.00 | 18,550.00 | 19,100.00 | 16,346.89 | 462,001 |
| 2021-12-29 | 18,000.00 | 19,400.00 | 17,600.00 | 18,950.00 | 16,218.51 | 1,020,337 |
| 2021-12-28 | 17,900.00 | 18,200.00 | 16,800.00 | 17,100.00 | 14,635.17 | 890,726 |
| 2021-12-27 | 18,300.00 | 18,450.00 | 17,550.00 | 18,050.00 | 15,448.24 | 448,345 |
| 2021-12-24 | 18,800.00 | 19,050.00 | 18,100.00 | 18,200.00 | 15,576.62 | 623,550 |
| 2021-12-23 | 20,000.00 | 20,000.00 | 18,650.00 | 18,900.00 | 16,175.72 | 563,056 |
| 2021-12-22 | 20,300.00 | 21,250.00 | 19,850.00 | 20,000.00 | 17,117.16 | 624,577 |
| 2021-12-21 | 21,150.00 | 21,250.00 | 19,750.00 | 20,000.00 | 17,117.16 | 806,025 |
| 2021-12-20 | 21,350.00 | 22,350.00 | 21,300.00 | 21,400.00 | 18,315.36 | 619,935 |
| 2021-12-17 | 22,500.00 | 22,650.00 | 21,700.00 | 21,700.00 | 18,572.12 | 884,833 |
| 2021-12-16 | 22,250.00 | 24,350.00 | 21,800.00 | 22,800.00 | 19,513.56 | 3,657,142 |
| 2021-12-15 | 23,650.00 | 24,500.00 | 21,200.00 | 22,450.00 | 19,214.01 | 6,373,016 |
| 2021-12-14 | 20,900.00 | 23,100.00 | 20,500.00 | 23,100.00 | 19,770.32 | 6,239,092 |
| 2021-12-13 | 18,500.00 | 18,500.00 | 17,700.00 | 17,800.00 | 15,234.27 | 372,321 |
| 2021-12-10 | 18,700.00 | 18,850.00 | 18,250.00 | 18,500.00 | 15,833.37 | 224,231 |
| 2021-12-09 | 18,300.00 | 19,050.00 | 18,200.00 | 18,900.00 | 16,175.72 | 359,224 |
| 2021-12-08 | 18,550.00 | 18,700.00 | 18,150.00 | 18,250.00 | 15,619.41 | 237,438 |
| 2021-12-07 | 18,200.00 | 19,500.00 | 18,100.00 | 18,300.00 | 15,662.20 | 668,373 |
| 2021-12-06 | 19,150.00 | 19,300.00 | 18,300.00 | 18,450.00 | 15,790.58 | 556,031 |
| 2021-12-03 | 20,300.00 | 20,700.00 | 19,650.00 | 19,700.00 | 16,860.40 | 609,949 |
| 2021-12-02 | 19,000.00 | 22,300.00 | 18,450.00 | 20,300.00 | 17,373.92 | 2,774,908 |
| 2021-12-01 | 17,350.00 | 19,700.00 | 17,200.00 | 18,300.00 | 15,662.20 | 776,721 |
| 2021-11-30 | 19,650.00 | 19,750.00 | 17,650.00 | 17,900.00 | 15,319.86 | 734,477 |
| 2021-11-29 | 19,200.00 | 20,550.00 | 18,500.00 | 19,900.00 | 17,031.57 | 702,548 |
| 2021-11-26 | 18,800.00 | 21,000.00 | 18,300.00 | 18,450.00 | 15,790.58 | 920,250 |
| 2021-11-25 | 18,500.00 | 19,300.00 | 18,350.00 | 18,900.00 | 16,175.72 | 280,656 |
| 2021-11-24 | 18,100.00 | 18,950.00 | 18,100.00 | 18,300.00 | 15,662.20 | 188,412 |
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.