ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 11,250.00 | 11,250.00 | 10,440.00 | 10,560.00 | 10,560.00 | 208,324 |
| 2023-02-09 | 11,700.00 | 11,850.00 | 11,100.00 | 11,140.00 | 11,140.00 | 332,051 |
| 2023-02-08 | 11,680.00 | 12,550.00 | 11,270.00 | 12,040.00 | 12,040.00 | 1,092,879 |
| 2023-02-07 | 10,370.00 | 11,480.00 | 10,280.00 | 10,950.00 | 10,950.00 | 742,646 |
| 2023-02-06 | 10,900.00 | 10,930.00 | 10,050.00 | 10,260.00 | 10,260.00 | 152,960 |
| 2023-02-03 | 10,510.00 | 10,760.00 | 10,210.00 | 10,760.00 | 10,760.00 | 189,246 |
| 2023-02-02 | 10,300.00 | 10,740.00 | 10,210.00 | 10,550.00 | 10,550.00 | 115,349 |
| 2023-02-01 | 10,380.00 | 11,200.00 | 10,090.00 | 10,100.00 | 10,100.00 | 271,921 |
| 2023-01-31 | 10,500.00 | 10,550.00 | 10,230.00 | 10,370.00 | 10,370.00 | 91,191 |
| 2023-01-30 | 10,420.00 | 10,900.00 | 10,330.00 | 10,670.00 | 10,670.00 | 247,476 |
| 2023-01-27 | 10,380.00 | 10,820.00 | 10,320.00 | 10,330.00 | 10,330.00 | 175,853 |
| 2023-01-26 | 10,850.00 | 11,000.00 | 10,250.00 | 10,480.00 | 10,480.00 | 371,907 |
| 2023-01-25 | 9,430.00 | 10,900.00 | 9,300.00 | 10,650.00 | 10,650.00 | 1,758,197 |
| 2023-01-20 | 9,450.00 | 9,650.00 | 9,290.00 | 9,340.00 | 9,340.00 | 90,111 |
| 2023-01-19 | 9,720.00 | 9,720.00 | 9,180.00 | 9,500.00 | 9,500.00 | 151,080 |
| 2023-01-18 | 9,990.00 | 10,200.00 | 9,660.00 | 9,730.00 | 9,730.00 | 520,843 |
| 2023-01-17 | 8,480.00 | 10,700.00 | 8,370.00 | 9,650.00 | 9,650.00 | 1,875,402 |
| 2023-01-16 | 8,380.00 | 8,950.00 | 8,340.00 | 8,630.00 | 8,630.00 | 117,511 |
| 2023-01-13 | 8,340.00 | 8,530.00 | 8,290.00 | 8,380.00 | 8,380.00 | 29,261 |
| 2023-01-12 | 8,450.00 | 8,490.00 | 8,330.00 | 8,330.00 | 8,330.00 | 19,198 |
| 2023-01-11 | 8,150.00 | 8,530.00 | 8,110.00 | 8,450.00 | 8,450.00 | 47,889 |
| 2023-01-10 | 8,060.00 | 8,150.00 | 7,950.00 | 8,150.00 | 8,150.00 | 19,313 |
| 2023-01-09 | 7,810.00 | 8,200.00 | 7,800.00 | 8,050.00 | 8,050.00 | 40,104 |
| 2023-01-06 | 7,800.00 | 7,850.00 | 7,650.00 | 7,730.00 | 7,730.00 | 17,188 |
| 2023-01-05 | 7,860.00 | 7,930.00 | 7,700.00 | 7,820.00 | 7,820.00 | 20,378 |
| 2023-01-04 | 7,700.00 | 7,910.00 | 7,700.00 | 7,810.00 | 7,810.00 | 35,742 |
| 2023-01-03 | 8,020.00 | 8,260.00 | 7,650.00 | 7,830.00 | 7,830.00 | 181,442 |
| 2023-01-02 | 7,460.00 | 8,190.00 | 7,370.00 | 7,620.00 | 7,620.00 | 84,853 |
| 2022-12-29 | 7,430.00 | 7,860.00 | 7,370.00 | 7,450.00 | 7,450.00 | 46,086 |
| 2022-12-28 | 7,600.00 | 7,600.00 | 7,270.00 | 7,360.00 | 7,360.00 | 21,250 |
| 2022-12-27 | 7,430.00 | 7,590.00 | 7,430.00 | 7,450.00 | 7,450.00 | 10,197 |
| 2022-12-26 | 7,600.00 | 7,620.00 | 7,460.00 | 7,490.00 | 7,490.00 | 11,579 |
| 2022-12-23 | 7,690.00 | 7,700.00 | 7,430.00 | 7,600.00 | 7,600.00 | 38,011 |
| 2022-12-22 | 7,770.00 | 7,860.00 | 7,750.00 | 7,760.00 | 7,760.00 | 16,793 |
| 2022-12-21 | 7,850.00 | 8,030.00 | 7,740.00 | 7,760.00 | 7,760.00 | 25,424 |
| 2022-12-20 | 8,170.00 | 8,170.00 | 7,890.00 | 7,920.00 | 7,920.00 | 27,679 |
| 2022-12-19 | 7,940.00 | 8,190.00 | 7,940.00 | 8,170.00 | 8,170.00 | 13,590 |
| 2022-12-16 | 8,000.00 | 8,120.00 | 7,940.00 | 8,000.00 | 8,000.00 | 22,745 |
| 2022-12-15 | 8,250.00 | 8,330.00 | 8,070.00 | 8,160.00 | 8,160.00 | 34,099 |
| 2022-12-14 | 7,990.00 | 8,300.00 | 7,990.00 | 8,250.00 | 8,250.00 | 51,577 |
| 2022-12-13 | 7,910.00 | 8,230.00 | 7,660.00 | 7,990.00 | 7,990.00 | 84,771 |
| 2022-12-12 | 7,730.00 | 8,300.00 | 7,400.00 | 7,770.00 | 7,770.00 | 72,472 |
| 2022-12-09 | 7,550.00 | 8,760.00 | 7,550.00 | 7,680.00 | 7,680.00 | 491,087 |
| 2022-12-08 | 7,740.00 | 7,820.00 | 7,510.00 | 7,550.00 | 7,550.00 | 21,486 |
| 2022-12-07 | 7,700.00 | 7,950.00 | 7,700.00 | 7,780.00 | 7,780.00 | 10,104 |
| 2022-12-06 | 7,950.00 | 8,050.00 | 7,820.00 | 7,820.00 | 7,820.00 | 16,275 |
| 2022-12-05 | 8,200.00 | 8,210.00 | 8,020.00 | 8,020.00 | 8,020.00 | 10,716 |
| 2022-12-02 | 7,920.00 | 8,380.00 | 7,920.00 | 8,140.00 | 8,140.00 | 39,159 |
| 2022-12-01 | 7,980.00 | 8,130.00 | 7,980.00 | 8,010.00 | 8,010.00 | 16,173 |
| 2022-11-30 | 7,960.00 | 8,030.00 | 7,850.00 | 7,950.00 | 7,950.00 | 14,047 |
| 2022-11-29 | 7,710.00 | 7,980.00 | 7,710.00 | 7,960.00 | 7,960.00 | 21,698 |
| 2022-11-28 | 8,070.00 | 8,110.00 | 7,860.00 | 7,860.00 | 7,860.00 | 30,709 |
| 2022-11-25 | 8,180.00 | 8,340.00 | 8,120.00 | 8,160.00 | 8,160.00 | 12,398 |
| 2022-11-24 | 8,190.00 | 8,260.00 | 8,090.00 | 8,250.00 | 8,250.00 | 19,264 |
| 2022-11-23 | 8,270.00 | 8,270.00 | 8,090.00 | 8,170.00 | 8,170.00 | 17,747 |
| 2022-11-22 | 8,280.00 | 8,400.00 | 8,140.00 | 8,190.00 | 8,190.00 | 28,790 |
| 2022-11-21 | 8,790.00 | 8,880.00 | 8,320.00 | 8,320.00 | 8,320.00 | 55,433 |
| 2022-11-18 | 8,750.00 | 8,970.00 | 8,690.00 | 8,790.00 | 8,790.00 | 51,503 |
| 2022-11-17 | 8,610.00 | 9,050.00 | 8,600.00 | 8,800.00 | 8,800.00 | 48,015 |
| 2022-11-16 | 8,650.00 | 8,780.00 | 8,500.00 | 8,680.00 | 8,680.00 | 25,218 |
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.