ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5,440.00 | 5,590.00 | 5,440.00 | 5,530.00 | 5,530.00 | 6,426 |
| 2024-04-29 | 5,500.00 | 5,540.00 | 5,410.00 | 5,440.00 | 5,440.00 | 5,106 |
| 2024-04-26 | 5,500.00 | 5,530.00 | 5,400.00 | 5,500.00 | 5,500.00 | 3,238 |
| 2024-04-25 | 5,540.00 | 5,570.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,984 |
| 2024-04-24 | 5,550.00 | 5,600.00 | 5,500.00 | 5,540.00 | 5,540.00 | 3,024 |
| 2024-04-23 | 5,390.00 | 5,490.00 | 5,350.00 | 5,490.00 | 5,490.00 | 4,083 |
| 2024-04-22 | 5,470.00 | 5,470.00 | 5,360.00 | 5,390.00 | 5,390.00 | 2,912 |
| 2024-04-19 | 5,560.00 | 5,560.00 | 5,300.00 | 5,470.00 | 5,470.00 | 12,651 |
| 2024-04-18 | 5,310.00 | 5,500.00 | 5,310.00 | 5,500.00 | 5,500.00 | 6,759 |
| 2024-04-17 | 5,360.00 | 5,450.00 | 5,270.00 | 5,440.00 | 5,440.00 | 6,273 |
| 2024-04-16 | 5,430.00 | 5,430.00 | 5,250.00 | 5,370.00 | 5,370.00 | 7,930 |
| 2024-04-15 | 5,650.00 | 5,710.00 | 5,260.00 | 5,460.00 | 5,460.00 | 16,746 |
| 2024-04-12 | 5,800.00 | 5,820.00 | 5,650.00 | 5,740.00 | 5,740.00 | 3,538 |
| 2024-04-11 | 5,830.00 | 5,830.00 | 5,650.00 | 5,800.00 | 5,800.00 | 7,378 |
| 2024-04-09 | 5,850.00 | 5,880.00 | 5,710.00 | 5,830.00 | 5,830.00 | 9,819 |
| 2024-04-08 | 5,980.00 | 6,000.00 | 5,760.00 | 5,840.00 | 5,840.00 | 10,049 |
| 2024-04-05 | 5,950.00 | 6,020.00 | 5,920.00 | 5,970.00 | 5,970.00 | 3,278 |
| 2024-04-04 | 5,950.00 | 6,010.00 | 5,930.00 | 6,000.00 | 6,000.00 | 4,101 |
| 2024-04-03 | 5,940.00 | 5,990.00 | 5,850.00 | 5,920.00 | 5,920.00 | 8,815 |
| 2024-04-02 | 6,090.00 | 6,090.00 | 5,930.00 | 5,940.00 | 5,940.00 | 7,064 |
| 2024-04-01 | 6,240.00 | 6,240.00 | 5,950.00 | 6,060.00 | 6,060.00 | 10,002 |
| 2024-03-29 | 6,480.00 | 6,480.00 | 6,060.00 | 6,200.00 | 6,200.00 | 18,579 |
| 2024-03-28 | 5,980.00 | 6,330.00 | 5,920.00 | 6,080.00 | 6,080.00 | 11,209 |
| 2024-03-27 | 6,250.00 | 6,250.00 | 5,860.00 | 5,900.00 | 5,900.00 | 54,279 |
| 2024-03-26 | 6,200.00 | 6,290.00 | 6,140.00 | 6,250.00 | 6,250.00 | 6,411 |
| 2024-03-25 | 6,290.00 | 6,290.00 | 6,190.00 | 6,200.00 | 6,200.00 | 1,617 |
| 2024-03-22 | 6,210.00 | 6,250.00 | 6,150.00 | 6,250.00 | 6,250.00 | 4,300 |
| 2024-03-21 | 6,200.00 | 6,220.00 | 6,150.00 | 6,210.00 | 6,210.00 | 6,448 |
| 2024-03-20 | 6,210.00 | 6,250.00 | 6,170.00 | 6,200.00 | 6,200.00 | 2,747 |
| 2024-03-19 | 6,350.00 | 6,370.00 | 6,170.00 | 6,210.00 | 6,210.00 | 7,767 |
| 2024-03-18 | 6,210.00 | 6,360.00 | 6,190.00 | 6,350.00 | 6,350.00 | 7,102 |
| 2024-03-15 | 6,210.00 | 6,310.00 | 6,180.00 | 6,190.00 | 6,190.00 | 7,210 |
| 2024-03-14 | 6,210.00 | 6,270.00 | 6,190.00 | 6,270.00 | 6,270.00 | 6,159 |
| 2024-03-13 | 6,180.00 | 6,270.00 | 6,180.00 | 6,210.00 | 6,210.00 | 5,980 |
| 2024-03-12 | 6,150.00 | 6,250.00 | 6,150.00 | 6,180.00 | 6,180.00 | 5,412 |
| 2024-03-11 | 6,280.00 | 6,290.00 | 6,170.00 | 6,180.00 | 6,180.00 | 10,692 |
| 2024-03-08 | 6,140.00 | 6,350.00 | 6,140.00 | 6,270.00 | 6,270.00 | 8,017 |
| 2024-03-07 | 6,380.00 | 6,410.00 | 6,170.00 | 6,200.00 | 6,200.00 | 12,871 |
| 2024-03-06 | 6,380.00 | 6,540.00 | 6,310.00 | 6,380.00 | 6,380.00 | 7,778 |
| 2024-03-05 | 6,600.00 | 6,600.00 | 6,320.00 | 6,380.00 | 6,380.00 | 20,770 |
| 2024-03-04 | 6,610.00 | 6,900.00 | 6,500.00 | 6,530.00 | 6,530.00 | 11,951 |
| 2024-02-29 | 6,770.00 | 6,770.00 | 6,510.00 | 6,610.00 | 6,610.00 | 12,982 |
| 2024-02-28 | 6,740.00 | 6,810.00 | 6,700.00 | 6,750.00 | 6,750.00 | 6,384 |
| 2024-02-27 | 6,920.00 | 6,920.00 | 6,720.00 | 6,730.00 | 6,730.00 | 8,077 |
| 2024-02-26 | 7,080.00 | 7,090.00 | 6,720.00 | 6,950.00 | 6,950.00 | 16,695 |
| 2024-02-23 | 7,510.00 | 7,510.00 | 6,980.00 | 7,070.00 | 7,070.00 | 39,997 |
| 2024-02-22 | 7,370.00 | 7,600.00 | 6,660.00 | 6,910.00 | 6,910.00 | 32,595 |
| 2024-02-21 | 6,900.00 | 6,900.00 | 6,700.00 | 6,810.00 | 6,810.00 | 8,642 |
| 2024-02-20 | 7,100.00 | 7,150.00 | 6,820.00 | 6,910.00 | 6,910.00 | 4,860 |
| 2024-02-19 | 6,830.00 | 7,000.00 | 6,830.00 | 7,000.00 | 7,000.00 | 4,244 |
| 2024-02-16 | 6,950.00 | 7,000.00 | 6,800.00 | 6,830.00 | 6,830.00 | 5,376 |
| 2024-02-15 | 7,110.00 | 7,120.00 | 6,920.00 | 6,950.00 | 6,950.00 | 7,408 |
| 2024-02-14 | 6,880.00 | 7,020.00 | 6,770.00 | 6,930.00 | 6,930.00 | 6,810 |
| 2024-02-13 | 6,700.00 | 6,990.00 | 6,700.00 | 6,880.00 | 6,880.00 | 14,621 |
| 2024-02-08 | 6,770.00 | 6,840.00 | 6,680.00 | 6,680.00 | 6,680.00 | 18,453 |
| 2024-02-07 | 6,680.00 | 6,840.00 | 6,660.00 | 6,840.00 | 6,840.00 | 3,142 |
| 2024-02-06 | 6,700.00 | 6,780.00 | 6,640.00 | 6,700.00 | 6,700.00 | 6,146 |
| 2024-02-05 | 6,940.00 | 6,940.00 | 6,700.00 | 6,700.00 | 6,700.00 | 12,773 |
| 2024-02-02 | 6,780.00 | 6,990.00 | 6,730.00 | 6,830.00 | 6,830.00 | 11,960 |
| 2024-02-01 | 6,970.00 | 7,000.00 | 6,690.00 | 6,780.00 | 6,780.00 | 10,935 |
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.