ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 8,380.00 | 8,400.00 | 7,950.00 | 8,100.00 | 8,100.00 | 14,880 |
| 2023-08-02 | 8,650.00 | 8,650.00 | 8,290.00 | 8,330.00 | 8,330.00 | 12,120 |
| 2023-08-01 | 8,420.00 | 8,660.00 | 8,250.00 | 8,630.00 | 8,630.00 | 11,825 |
| 2023-07-31 | 8,100.00 | 8,560.00 | 8,080.00 | 8,420.00 | 8,420.00 | 15,168 |
| 2023-07-28 | 7,700.00 | 8,280.00 | 7,700.00 | 8,100.00 | 8,100.00 | 12,964 |
| 2023-07-27 | 7,750.00 | 8,100.00 | 7,750.00 | 8,000.00 | 8,000.00 | 12,390 |
| 2023-07-26 | 8,400.00 | 8,480.00 | 7,650.00 | 7,710.00 | 7,710.00 | 55,686 |
| 2023-07-25 | 8,490.00 | 8,490.00 | 8,130.00 | 8,260.00 | 8,260.00 | 23,477 |
| 2023-07-24 | 9,160.00 | 9,240.00 | 8,460.00 | 8,570.00 | 8,570.00 | 30,489 |
| 2023-07-21 | 9,020.00 | 9,430.00 | 8,800.00 | 9,240.00 | 9,240.00 | 23,937 |
| 2023-07-20 | 8,350.00 | 9,380.00 | 8,350.00 | 9,010.00 | 9,010.00 | 24,074 |
| 2023-07-19 | 9,190.00 | 9,220.00 | 8,720.00 | 8,850.00 | 8,850.00 | 36,184 |
| 2023-07-18 | 9,400.00 | 9,490.00 | 9,110.00 | 9,170.00 | 9,170.00 | 16,062 |
| 2023-07-17 | 9,340.00 | 9,380.00 | 9,160.00 | 9,350.00 | 9,350.00 | 19,319 |
| 2023-07-14 | 9,500.00 | 9,600.00 | 9,210.00 | 9,340.00 | 9,340.00 | 14,959 |
| 2023-07-13 | 9,200.00 | 9,590.00 | 9,170.00 | 9,340.00 | 9,340.00 | 20,180 |
| 2023-07-12 | 9,450.00 | 9,450.00 | 9,100.00 | 9,170.00 | 9,170.00 | 13,617 |
| 2023-07-11 | 9,310.00 | 9,400.00 | 9,170.00 | 9,250.00 | 9,250.00 | 11,691 |
| 2023-07-10 | 9,100.00 | 9,340.00 | 9,060.00 | 9,250.00 | 9,250.00 | 8,035 |
| 2023-07-07 | 9,110.00 | 9,250.00 | 9,070.00 | 9,180.00 | 9,180.00 | 14,285 |
| 2023-07-06 | 9,680.00 | 9,720.00 | 9,170.00 | 9,250.00 | 9,250.00 | 18,743 |
| 2023-07-05 | 9,560.00 | 10,340.00 | 9,450.00 | 9,680.00 | 9,680.00 | 26,819 |
| 2023-07-04 | 9,530.00 | 9,580.00 | 9,420.00 | 9,560.00 | 9,560.00 | 16,042 |
| 2023-07-03 | 9,320.00 | 9,800.00 | 9,320.00 | 9,520.00 | 9,520.00 | 18,413 |
| 2023-06-30 | 9,310.00 | 9,450.00 | 9,150.00 | 9,370.00 | 9,370.00 | 13,616 |
| 2023-06-29 | 9,570.00 | 10,180.00 | 9,200.00 | 9,310.00 | 9,310.00 | 40,232 |
| 2023-06-28 | 9,790.00 | 10,000.00 | 9,530.00 | 9,550.00 | 9,550.00 | 20,720 |
| 2023-06-27 | 9,960.00 | 10,180.00 | 9,610.00 | 9,780.00 | 9,780.00 | 22,013 |
| 2023-06-26 | 10,300.00 | 10,300.00 | 9,550.00 | 9,960.00 | 9,960.00 | 46,761 |
| 2023-06-23 | 10,000.00 | 10,070.00 | 9,890.00 | 10,070.00 | 10,070.00 | 31,561 |
| 2023-06-22 | 10,520.00 | 10,520.00 | 9,900.00 | 9,980.00 | 9,980.00 | 77,797 |
| 2023-06-21 | 10,990.00 | 10,990.00 | 10,470.00 | 10,510.00 | 10,510.00 | 48,911 |
| 2023-06-20 | 10,860.00 | 11,150.00 | 10,700.00 | 10,830.00 | 10,830.00 | 41,230 |
| 2023-06-19 | 10,820.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,950.00 | 32,193 |
| 2023-06-16 | 11,330.00 | 11,350.00 | 10,830.00 | 10,910.00 | 10,910.00 | 64,411 |
| 2023-06-15 | 11,180.00 | 12,000.00 | 11,070.00 | 11,330.00 | 11,330.00 | 325,502 |
| 2023-06-14 | 11,480.00 | 11,500.00 | 10,680.00 | 10,760.00 | 10,760.00 | 117,292 |
| 2023-06-13 | 10,880.00 | 11,670.00 | 10,880.00 | 11,170.00 | 11,170.00 | 166,112 |
| 2023-06-12 | 11,230.00 | 11,340.00 | 10,950.00 | 10,960.00 | 10,960.00 | 68,616 |
| 2023-06-09 | 11,100.00 | 11,370.00 | 10,820.00 | 11,290.00 | 11,290.00 | 130,227 |
| 2023-06-08 | 12,050.00 | 12,060.00 | 11,140.00 | 11,140.00 | 11,140.00 | 278,743 |
| 2023-06-07 | 10,930.00 | 11,600.00 | 10,930.00 | 11,380.00 | 11,380.00 | 258,612 |
| 2023-06-05 | 11,110.00 | 11,150.00 | 10,620.00 | 10,930.00 | 10,930.00 | 112,972 |
| 2023-06-02 | 11,590.00 | 11,930.00 | 11,140.00 | 11,260.00 | 11,260.00 | 366,168 |
| 2023-06-01 | 11,160.00 | 11,880.00 | 10,920.00 | 11,390.00 | 11,390.00 | 540,559 |
| 2023-05-31 | 10,940.00 | 12,990.00 | 10,720.00 | 11,270.00 | 11,270.00 | 2,218,179 |
| 2023-05-30 | 12,280.00 | 12,800.00 | 10,710.00 | 10,900.00 | 10,900.00 | 1,130,953 |
| 2023-05-26 | 12,250.00 | 13,380.00 | 10,630.00 | 10,780.00 | 10,780.00 | 3,536,135 |
| 2023-05-25 | 9,840.00 | 11,470.00 | 9,770.00 | 11,470.00 | 11,470.00 | 2,620,301 |
| 2023-05-24 | 9,100.00 | 9,100.00 | 8,810.00 | 8,830.00 | 8,830.00 | 21,551 |
| 2023-05-23 | 9,130.00 | 9,160.00 | 9,010.00 | 9,100.00 | 9,100.00 | 9,595 |
| 2023-05-22 | 9,180.00 | 9,220.00 | 9,030.00 | 9,170.00 | 9,170.00 | 7,056 |
| 2023-05-19 | 9,150.00 | 9,340.00 | 8,920.00 | 9,180.00 | 9,180.00 | 44,928 |
| 2023-05-18 | 8,960.00 | 9,040.00 | 8,800.00 | 8,970.00 | 8,970.00 | 10,979 |
| 2023-05-17 | 8,560.00 | 8,970.00 | 8,560.00 | 8,950.00 | 8,950.00 | 12,989 |
| 2023-05-16 | 8,500.00 | 8,820.00 | 8,500.00 | 8,700.00 | 8,700.00 | 22,865 |
| 2023-05-15 | 8,930.00 | 9,170.00 | 8,500.00 | 8,560.00 | 8,560.00 | 19,253 |
| 2023-05-12 | 9,030.00 | 9,030.00 | 8,780.00 | 8,880.00 | 8,880.00 | 12,169 |
| 2023-05-11 | 8,850.00 | 9,050.00 | 8,850.00 | 8,980.00 | 8,980.00 | 8,847 |
| 2023-05-10 | 8,830.00 | 9,040.00 | 8,830.00 | 8,860.00 | 8,860.00 | 5,000 |
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.