ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 6,580.00 | 6,650.00 | 6,530.00 | 6,600.00 | 6,600.00 | 3,198 |
| 2023-11-02 | 6,420.00 | 6,600.00 | 6,330.00 | 6,580.00 | 6,580.00 | 6,868 |
| 2023-11-01 | 6,300.00 | 6,390.00 | 6,250.00 | 6,380.00 | 6,380.00 | 2,930 |
| 2023-10-31 | 6,260.00 | 6,330.00 | 6,260.00 | 6,300.00 | 6,300.00 | 5,018 |
| 2023-10-30 | 6,180.00 | 6,370.00 | 6,110.00 | 6,260.00 | 6,260.00 | 3,856 |
| 2023-10-27 | 6,190.00 | 6,250.00 | 6,140.00 | 6,140.00 | 6,140.00 | 5,890 |
| 2023-10-26 | 6,390.00 | 6,390.00 | 6,120.00 | 6,220.00 | 6,220.00 | 8,024 |
| 2023-10-25 | 6,460.00 | 6,580.00 | 6,400.00 | 6,430.00 | 6,430.00 | 9,271 |
| 2023-10-24 | 6,460.00 | 6,680.00 | 6,200.00 | 6,360.00 | 6,360.00 | 21,585 |
| 2023-10-23 | 6,020.00 | 7,290.00 | 6,020.00 | 6,310.00 | 6,310.00 | 116,090 |
| 2023-10-20 | 6,150.00 | 6,180.00 | 6,060.00 | 6,080.00 | 6,080.00 | 12,467 |
| 2023-10-19 | 6,370.00 | 6,370.00 | 6,110.00 | 6,180.00 | 6,180.00 | 10,910 |
| 2023-10-18 | 6,270.00 | 6,580.00 | 6,200.00 | 6,410.00 | 6,410.00 | 10,299 |
| 2023-10-17 | 6,210.00 | 6,400.00 | 6,210.00 | 6,210.00 | 6,210.00 | 5,888 |
| 2023-10-16 | 6,330.00 | 6,500.00 | 6,150.00 | 6,210.00 | 6,210.00 | 14,737 |
| 2023-10-13 | 6,490.00 | 6,530.00 | 6,200.00 | 6,440.00 | 6,440.00 | 4,335 |
| 2023-10-12 | 6,380.00 | 6,540.00 | 6,320.00 | 6,420.00 | 6,420.00 | 5,640 |
| 2023-10-11 | 6,200.00 | 6,450.00 | 6,200.00 | 6,310.00 | 6,310.00 | 3,874 |
| 2023-10-10 | 6,680.00 | 6,680.00 | 6,100.00 | 6,180.00 | 6,180.00 | 12,462 |
| 2023-10-06 | 6,040.00 | 6,640.00 | 6,040.00 | 6,580.00 | 6,580.00 | 9,922 |
| 2023-10-05 | 6,390.00 | 6,470.00 | 6,230.00 | 6,230.00 | 6,230.00 | 17,653 |
| 2023-10-04 | 6,760.00 | 6,760.00 | 6,400.00 | 6,480.00 | 6,480.00 | 12,365 |
| 2023-09-27 | 6,220.00 | 6,750.00 | 6,220.00 | 6,750.00 | 6,750.00 | 10,832 |
| 2023-09-26 | 6,550.00 | 6,730.00 | 6,550.00 | 6,550.00 | 6,550.00 | 7,447 |
| 2023-09-25 | 6,630.00 | 6,900.00 | 6,620.00 | 6,690.00 | 6,690.00 | 6,130 |
| 2023-09-22 | 6,740.00 | 6,790.00 | 6,600.00 | 6,680.00 | 6,680.00 | 8,135 |
| 2023-09-21 | 7,050.00 | 7,050.00 | 6,750.00 | 6,750.00 | 6,750.00 | 14,254 |
| 2023-09-20 | 7,020.00 | 7,110.00 | 6,560.00 | 7,040.00 | 7,040.00 | 16,344 |
| 2023-09-19 | 7,240.00 | 7,240.00 | 6,980.00 | 7,020.00 | 7,020.00 | 30,325 |
| 2023-09-18 | 7,370.00 | 7,370.00 | 7,180.00 | 7,240.00 | 7,240.00 | 17,692 |
| 2023-09-15 | 7,950.00 | 8,010.00 | 7,160.00 | 7,270.00 | 7,270.00 | 102,650 |
| 2023-09-14 | 7,950.00 | 7,950.00 | 7,750.00 | 7,950.00 | 7,950.00 | 8,600 |
| 2023-09-13 | 7,770.00 | 8,020.00 | 7,680.00 | 7,990.00 | 7,990.00 | 16,930 |
| 2023-09-12 | 8,070.00 | 8,160.00 | 7,800.00 | 7,810.00 | 7,810.00 | 12,469 |
| 2023-09-11 | 7,980.00 | 8,150.00 | 7,940.00 | 8,120.00 | 8,120.00 | 8,274 |
| 2023-09-08 | 8,050.00 | 8,080.00 | 7,850.00 | 8,020.00 | 8,020.00 | 11,304 |
| 2023-09-07 | 8,180.00 | 8,290.00 | 8,050.00 | 8,130.00 | 8,130.00 | 12,477 |
| 2023-09-06 | 8,350.00 | 8,430.00 | 8,140.00 | 8,180.00 | 8,180.00 | 17,550 |
| 2023-09-05 | 8,270.00 | 8,350.00 | 8,110.00 | 8,300.00 | 8,300.00 | 13,255 |
| 2023-09-04 | 8,170.00 | 8,420.00 | 8,100.00 | 8,250.00 | 8,250.00 | 15,461 |
| 2023-09-01 | 8,010.00 | 8,230.00 | 8,000.00 | 8,170.00 | 8,170.00 | 19,876 |
| 2023-08-31 | 8,140.00 | 8,190.00 | 8,030.00 | 8,090.00 | 8,090.00 | 17,630 |
| 2023-08-30 | 7,860.00 | 8,970.00 | 7,820.00 | 8,230.00 | 8,230.00 | 159,712 |
| 2023-08-29 | 7,600.00 | 7,970.00 | 7,600.00 | 7,820.00 | 7,820.00 | 17,503 |
| 2023-08-28 | 7,720.00 | 7,900.00 | 7,700.00 | 7,770.00 | 7,770.00 | 8,215 |
| 2023-08-25 | 7,790.00 | 7,790.00 | 7,510.00 | 7,720.00 | 7,720.00 | 16,766 |
| 2023-08-24 | 8,500.00 | 8,870.00 | 7,760.00 | 7,760.00 | 7,760.00 | 79,556 |
| 2023-08-23 | 7,820.00 | 7,920.00 | 7,500.00 | 7,740.00 | 7,740.00 | 9,867 |
| 2023-08-22 | 8,100.00 | 8,100.00 | 7,730.00 | 7,800.00 | 7,800.00 | 12,029 |
| 2023-08-21 | 7,400.00 | 7,880.00 | 7,400.00 | 7,760.00 | 7,760.00 | 10,354 |
| 2023-08-18 | 7,500.00 | 7,700.00 | 7,330.00 | 7,600.00 | 7,600.00 | 6,553 |
| 2023-08-17 | 7,600.00 | 7,630.00 | 7,320.00 | 7,530.00 | 7,530.00 | 15,409 |
| 2023-08-16 | 7,760.00 | 7,820.00 | 7,530.00 | 7,630.00 | 7,630.00 | 16,711 |
| 2023-08-14 | 8,170.00 | 8,170.00 | 7,510.00 | 7,760.00 | 7,760.00 | 14,711 |
| 2023-08-11 | 8,120.00 | 8,250.00 | 8,040.00 | 8,150.00 | 8,150.00 | 3,314 |
| 2023-08-10 | 8,300.00 | 8,300.00 | 7,990.00 | 8,060.00 | 8,060.00 | 3,882 |
| 2023-08-09 | 7,910.00 | 8,270.00 | 7,910.00 | 8,240.00 | 8,240.00 | 9,421 |
| 2023-08-08 | 8,350.00 | 8,480.00 | 7,720.00 | 8,020.00 | 8,020.00 | 18,304 |
| 2023-08-07 | 8,310.00 | 8,430.00 | 8,110.00 | 8,350.00 | 8,350.00 | 7,421 |
| 2023-08-04 | 7,970.00 | 8,260.00 | 7,970.00 | 8,220.00 | 8,220.00 | 6,795 |
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.