ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 7,300.00 | 7,300.00 | 6,910.00 | 6,970.00 | 6,970.00 | 18,229 |
| 2024-01-30 | 7,250.00 | 7,410.00 | 7,150.00 | 7,300.00 | 7,300.00 | 21,839 |
| 2024-01-29 | 7,580.00 | 7,610.00 | 7,210.00 | 7,250.00 | 7,250.00 | 15,986 |
| 2024-01-26 | 7,420.00 | 7,660.00 | 7,220.00 | 7,570.00 | 7,570.00 | 14,297 |
| 2024-01-25 | 7,640.00 | 7,640.00 | 7,360.00 | 7,450.00 | 7,450.00 | 24,235 |
| 2024-01-24 | 7,950.00 | 7,950.00 | 7,560.00 | 7,640.00 | 7,640.00 | 14,124 |
| 2024-01-23 | 7,980.00 | 7,980.00 | 7,630.00 | 7,950.00 | 7,950.00 | 20,305 |
| 2024-01-22 | 7,650.00 | 8,140.00 | 7,650.00 | 7,940.00 | 7,940.00 | 63,030 |
| 2024-01-19 | 7,790.00 | 7,790.00 | 7,520.00 | 7,620.00 | 7,620.00 | 28,313 |
| 2024-01-18 | 7,580.00 | 7,660.00 | 7,020.00 | 7,480.00 | 7,480.00 | 19,366 |
| 2024-01-17 | 7,620.00 | 7,800.00 | 7,450.00 | 7,580.00 | 7,580.00 | 47,264 |
| 2024-01-16 | 7,390.00 | 8,120.00 | 7,250.00 | 7,450.00 | 7,450.00 | 178,745 |
| 2024-01-15 | 7,220.00 | 7,220.00 | 7,040.00 | 7,100.00 | 7,100.00 | 7,592 |
| 2024-01-12 | 7,400.00 | 7,440.00 | 7,130.00 | 7,220.00 | 7,220.00 | 16,883 |
| 2024-01-11 | 7,330.00 | 7,660.00 | 7,290.00 | 7,510.00 | 7,510.00 | 36,800 |
| 2024-01-10 | 7,310.00 | 7,470.00 | 7,180.00 | 7,350.00 | 7,350.00 | 15,338 |
| 2024-01-09 | 7,390.00 | 7,890.00 | 7,170.00 | 7,250.00 | 7,250.00 | 39,598 |
| 2024-01-08 | 7,260.00 | 7,320.00 | 7,100.00 | 7,130.00 | 7,130.00 | 14,170 |
| 2024-01-05 | 6,960.00 | 7,200.00 | 6,890.00 | 7,200.00 | 7,200.00 | 12,711 |
| 2024-01-04 | 7,070.00 | 7,070.00 | 6,920.00 | 6,960.00 | 6,960.00 | 7,501 |
| 2024-01-03 | 7,130.00 | 7,180.00 | 6,900.00 | 7,130.00 | 7,130.00 | 10,806 |
| 2024-01-02 | 7,140.00 | 7,180.00 | 7,070.00 | 7,180.00 | 7,180.00 | 11,773 |
| 2023-12-28 | 6,860.00 | 7,200.00 | 6,850.00 | 7,140.00 | 7,140.00 | 8,488 |
| 2023-12-27 | 6,830.00 | 6,980.00 | 6,720.00 | 6,880.00 | 6,880.00 | 9,991 |
| 2023-12-26 | 6,900.00 | 7,010.00 | 6,700.00 | 6,700.00 | 6,700.00 | 19,989 |
| 2023-12-22 | 6,950.00 | 7,150.00 | 6,850.00 | 6,900.00 | 6,900.00 | 13,030 |
| 2023-12-21 | 7,050.00 | 7,180.00 | 6,950.00 | 6,970.00 | 6,970.00 | 9,669 |
| 2023-12-20 | 7,250.00 | 7,300.00 | 7,080.00 | 7,150.00 | 7,150.00 | 11,248 |
| 2023-12-19 | 7,120.00 | 7,320.00 | 6,910.00 | 7,250.00 | 7,250.00 | 17,077 |
| 2023-12-18 | 7,240.00 | 7,360.00 | 7,020.00 | 7,120.00 | 7,120.00 | 14,229 |
| 2023-12-15 | 7,390.00 | 7,400.00 | 7,050.00 | 7,240.00 | 7,240.00 | 9,410 |
| 2023-12-14 | 7,510.00 | 7,710.00 | 6,880.00 | 7,390.00 | 7,390.00 | 26,046 |
| 2023-12-13 | 7,430.00 | 7,670.00 | 7,380.00 | 7,510.00 | 7,510.00 | 15,581 |
| 2023-12-12 | 7,660.00 | 7,660.00 | 7,430.00 | 7,480.00 | 7,480.00 | 12,056 |
| 2023-12-11 | 7,600.00 | 7,800.00 | 7,440.00 | 7,670.00 | 7,670.00 | 30,212 |
| 2023-12-08 | 7,440.00 | 7,540.00 | 7,300.00 | 7,520.00 | 7,520.00 | 23,507 |
| 2023-12-07 | 7,630.00 | 7,660.00 | 7,320.00 | 7,400.00 | 7,400.00 | 39,051 |
| 2023-12-06 | 7,630.00 | 7,710.00 | 7,260.00 | 7,640.00 | 7,640.00 | 51,525 |
| 2023-12-05 | 7,430.00 | 8,170.00 | 7,370.00 | 7,710.00 | 7,710.00 | 185,015 |
| 2023-12-04 | 6,690.00 | 7,700.00 | 6,630.00 | 7,270.00 | 7,270.00 | 283,497 |
| 2023-12-01 | 6,660.00 | 6,760.00 | 6,600.00 | 6,680.00 | 6,680.00 | 5,934 |
| 2023-11-30 | 6,540.00 | 6,660.00 | 6,500.00 | 6,660.00 | 6,660.00 | 5,881 |
| 2023-11-29 | 6,530.00 | 6,640.00 | 6,420.00 | 6,500.00 | 6,500.00 | 15,725 |
| 2023-11-28 | 6,660.00 | 6,700.00 | 6,550.00 | 6,580.00 | 6,580.00 | 11,043 |
| 2023-11-27 | 6,830.00 | 6,980.00 | 6,700.00 | 6,700.00 | 6,700.00 | 20,431 |
| 2023-11-24 | 6,950.00 | 6,950.00 | 6,640.00 | 6,840.00 | 6,840.00 | 28,892 |
| 2023-11-23 | 6,660.00 | 8,280.00 | 6,600.00 | 6,840.00 | 6,840.00 | 558,489 |
| 2023-11-22 | 6,780.00 | 6,800.00 | 6,600.00 | 6,660.00 | 6,660.00 | 5,317 |
| 2023-11-21 | 6,780.00 | 6,850.00 | 6,600.00 | 6,770.00 | 6,770.00 | 9,629 |
| 2023-11-20 | 6,660.00 | 6,900.00 | 6,560.00 | 6,780.00 | 6,780.00 | 9,272 |
| 2023-11-17 | 6,740.00 | 6,800.00 | 6,430.00 | 6,730.00 | 6,730.00 | 10,880 |
| 2023-11-16 | 6,860.00 | 6,860.00 | 6,320.00 | 6,580.00 | 6,580.00 | 11,376 |
| 2023-11-15 | 6,290.00 | 6,400.00 | 6,290.00 | 6,390.00 | 6,390.00 | 4,078 |
| 2023-11-14 | 6,160.00 | 6,290.00 | 6,150.00 | 6,230.00 | 6,230.00 | 7,738 |
| 2023-11-13 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 3,444 |
| 2023-11-10 | 6,200.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,698 |
| 2023-11-09 | 6,520.00 | 6,530.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,830 |
| 2023-11-08 | 6,370.00 | 6,530.00 | 6,370.00 | 6,520.00 | 6,520.00 | 7,303 |
| 2023-11-07 | 6,720.00 | 6,720.00 | 6,320.00 | 6,490.00 | 6,490.00 | 5,947 |
| 2023-11-06 | 6,670.00 | 6,760.00 | 6,220.00 | 6,720.00 | 6,720.00 | 5,818 |
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.