ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 8,830.00 | 9,040.00 | 8,830.00 | 8,860.00 | 8,860.00 | 5,000 |
| 2023-05-09 | 9,000.00 | 9,150.00 | 8,930.00 | 8,960.00 | 8,960.00 | 7,755 |
| 2023-05-08 | 9,060.00 | 9,330.00 | 9,060.00 | 9,140.00 | 9,140.00 | 17,485 |
| 2023-05-04 | 9,010.00 | 9,140.00 | 8,890.00 | 9,010.00 | 9,010.00 | 12,425 |
| 2023-05-03 | 9,150.00 | 9,290.00 | 8,710.00 | 9,010.00 | 9,010.00 | 13,479 |
| 2023-05-02 | 9,150.00 | 9,390.00 | 9,080.00 | 9,290.00 | 9,290.00 | 16,373 |
| 2023-04-28 | 9,090.00 | 9,210.00 | 8,990.00 | 9,140.00 | 9,140.00 | 16,649 |
| 2023-04-27 | 8,810.00 | 9,270.00 | 8,710.00 | 9,150.00 | 9,150.00 | 26,471 |
| 2023-04-26 | 9,100.00 | 9,140.00 | 8,690.00 | 8,810.00 | 8,810.00 | 22,054 |
| 2023-04-25 | 9,190.00 | 9,300.00 | 8,790.00 | 9,050.00 | 9,050.00 | 23,065 |
| 2023-04-24 | 9,280.00 | 9,580.00 | 9,090.00 | 9,140.00 | 9,140.00 | 31,131 |
| 2023-04-21 | 9,210.00 | 9,550.00 | 8,890.00 | 9,370.00 | 9,370.00 | 37,170 |
| 2023-04-20 | 9,580.00 | 9,580.00 | 9,000.00 | 9,110.00 | 9,110.00 | 55,120 |
| 2023-04-19 | 9,620.00 | 9,720.00 | 9,470.00 | 9,570.00 | 9,570.00 | 26,036 |
| 2023-04-18 | 9,960.00 | 9,960.00 | 9,500.00 | 9,530.00 | 9,530.00 | 42,752 |
| 2023-04-17 | 10,090.00 | 10,090.00 | 9,640.00 | 9,780.00 | 9,780.00 | 30,913 |
| 2023-04-14 | 10,240.00 | 10,340.00 | 9,910.00 | 9,970.00 | 9,970.00 | 21,714 |
| 2023-04-13 | 9,870.00 | 10,150.00 | 9,730.00 | 10,030.00 | 10,030.00 | 26,932 |
| 2023-04-12 | 9,770.00 | 10,140.00 | 9,600.00 | 10,100.00 | 10,100.00 | 39,798 |
| 2023-04-11 | 9,590.00 | 9,940.00 | 9,490.00 | 9,780.00 | 9,780.00 | 41,559 |
| 2023-04-10 | 10,000.00 | 10,150.00 | 9,500.00 | 9,700.00 | 9,700.00 | 46,520 |
| 2023-04-07 | 9,900.00 | 10,160.00 | 9,650.00 | 10,050.00 | 10,050.00 | 33,573 |
| 2023-04-06 | 10,370.00 | 10,370.00 | 9,840.00 | 9,840.00 | 9,840.00 | 66,573 |
| 2023-04-05 | 10,600.00 | 10,690.00 | 10,270.00 | 10,320.00 | 10,320.00 | 28,521 |
| 2023-04-04 | 10,740.00 | 10,850.00 | 10,500.00 | 10,510.00 | 10,510.00 | 26,520 |
| 2023-04-03 | 10,510.00 | 10,820.00 | 10,400.00 | 10,690.00 | 10,690.00 | 35,365 |
| 2023-03-31 | 10,790.00 | 11,030.00 | 10,440.00 | 10,520.00 | 10,520.00 | 53,441 |
| 2023-03-30 | 11,070.00 | 11,200.00 | 10,610.00 | 10,890.00 | 10,890.00 | 50,465 |
| 2023-03-29 | 11,510.00 | 11,540.00 | 10,920.00 | 11,070.00 | 11,070.00 | 114,037 |
| 2023-03-28 | 11,390.00 | 11,740.00 | 11,200.00 | 11,670.00 | 11,670.00 | 102,270 |
| 2023-03-27 | 11,640.00 | 11,640.00 | 11,110.00 | 11,180.00 | 11,180.00 | 66,058 |
| 2023-03-24 | 11,310.00 | 11,800.00 | 11,310.00 | 11,420.00 | 11,420.00 | 115,703 |
| 2023-03-23 | 11,500.00 | 11,630.00 | 11,160.00 | 11,180.00 | 11,180.00 | 98,104 |
| 2023-03-22 | 10,860.00 | 11,650.00 | 10,700.00 | 11,650.00 | 11,650.00 | 153,603 |
| 2023-03-21 | 11,030.00 | 11,360.00 | 10,630.00 | 10,670.00 | 10,670.00 | 75,536 |
| 2023-03-20 | 11,360.00 | 11,360.00 | 10,910.00 | 11,010.00 | 11,010.00 | 50,241 |
| 2023-03-17 | 11,150.00 | 11,360.00 | 10,800.00 | 11,150.00 | 11,150.00 | 86,632 |
| 2023-03-16 | 10,390.00 | 11,150.00 | 10,250.00 | 10,870.00 | 10,870.00 | 95,189 |
| 2023-03-15 | 10,500.00 | 10,900.00 | 10,500.00 | 10,520.00 | 10,520.00 | 52,260 |
| 2023-03-14 | 11,200.00 | 11,360.00 | 10,200.00 | 10,200.00 | 10,200.00 | 93,001 |
| 2023-03-13 | 11,210.00 | 11,370.00 | 10,500.00 | 11,200.00 | 11,200.00 | 99,162 |
| 2023-03-10 | 11,670.00 | 11,670.00 | 11,260.00 | 11,390.00 | 11,390.00 | 63,203 |
| 2023-03-09 | 11,800.00 | 12,230.00 | 11,310.00 | 11,600.00 | 11,600.00 | 203,161 |
| 2023-03-08 | 11,520.00 | 11,760.00 | 11,250.00 | 11,720.00 | 11,720.00 | 79,373 |
| 2023-03-07 | 12,000.00 | 12,190.00 | 11,400.00 | 11,520.00 | 11,520.00 | 157,680 |
| 2023-03-06 | 11,870.00 | 12,100.00 | 11,720.00 | 11,850.00 | 11,850.00 | 113,808 |
| 2023-03-03 | 12,150.00 | 12,330.00 | 11,460.00 | 11,550.00 | 11,550.00 | 169,087 |
| 2023-03-02 | 11,910.00 | 12,540.00 | 11,910.00 | 12,080.00 | 12,080.00 | 221,667 |
| 2023-02-28 | 12,360.00 | 12,830.00 | 11,930.00 | 11,930.00 | 11,930.00 | 472,185 |
| 2023-02-27 | 12,700.00 | 12,750.00 | 11,800.00 | 11,990.00 | 11,990.00 | 557,331 |
| 2023-02-24 | 11,710.00 | 14,110.00 | 11,110.00 | 13,310.00 | 13,310.00 | 4,409,499 |
| 2023-02-23 | 10,480.00 | 11,600.00 | 10,220.00 | 11,180.00 | 11,180.00 | 1,270,640 |
| 2023-02-22 | 10,000.00 | 10,140.00 | 9,930.00 | 9,990.00 | 9,990.00 | 62,963 |
| 2023-02-21 | 10,640.00 | 10,680.00 | 10,240.00 | 10,290.00 | 10,290.00 | 66,285 |
| 2023-02-20 | 10,780.00 | 11,220.00 | 10,120.00 | 10,590.00 | 10,590.00 | 259,319 |
| 2023-02-17 | 10,000.00 | 10,870.00 | 9,790.00 | 10,660.00 | 10,660.00 | 299,205 |
| 2023-02-16 | 10,220.00 | 10,350.00 | 10,000.00 | 10,160.00 | 10,160.00 | 61,737 |
| 2023-02-15 | 10,800.00 | 10,900.00 | 9,980.00 | 10,140.00 | 10,140.00 | 210,885 |
| 2023-02-14 | 10,720.00 | 10,880.00 | 10,230.00 | 10,250.00 | 10,250.00 | 122,614 |
| 2023-02-13 | 10,790.00 | 10,920.00 | 10,460.00 | 10,560.00 | 10,560.00 | 133,008 |
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.