ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 8,810.00 | 8,910.00 | 8,600.00 | 8,700.00 | 8,700.00 | 30,342 |
| 2022-11-14 | 8,830.00 | 8,930.00 | 8,720.00 | 8,720.00 | 8,720.00 | 26,052 |
| 2022-11-11 | 9,000.00 | 9,250.00 | 8,760.00 | 8,800.00 | 8,800.00 | 55,309 |
| 2022-11-10 | 8,570.00 | 8,950.00 | 8,570.00 | 8,730.00 | 8,730.00 | 31,209 |
| 2022-11-09 | 8,550.00 | 8,950.00 | 8,550.00 | 8,720.00 | 8,720.00 | 55,003 |
| 2022-11-08 | 8,520.00 | 8,750.00 | 8,410.00 | 8,580.00 | 8,580.00 | 32,552 |
| 2022-11-07 | 8,420.00 | 8,550.00 | 8,310.00 | 8,480.00 | 8,480.00 | 25,570 |
| 2022-11-04 | 8,400.00 | 8,610.00 | 8,330.00 | 8,470.00 | 8,470.00 | 17,964 |
| 2022-11-03 | 8,420.00 | 8,550.00 | 8,270.00 | 8,540.00 | 8,540.00 | 29,426 |
| 2022-11-02 | 8,710.00 | 8,800.00 | 8,520.00 | 8,550.00 | 8,550.00 | 31,062 |
| 2022-11-01 | 8,470.00 | 8,960.00 | 8,420.00 | 8,700.00 | 8,700.00 | 71,819 |
| 2022-10-31 | 8,580.00 | 8,610.00 | 8,350.00 | 8,470.00 | 8,470.00 | 28,060 |
| 2022-10-28 | 8,610.00 | 8,710.00 | 8,320.00 | 8,380.00 | 8,380.00 | 56,408 |
| 2022-10-27 | 8,600.00 | 8,800.00 | 8,570.00 | 8,670.00 | 8,670.00 | 43,821 |
| 2022-10-26 | 8,870.00 | 9,130.00 | 8,680.00 | 8,680.00 | 8,680.00 | 91,033 |
| 2022-10-25 | 9,150.00 | 9,540.00 | 8,750.00 | 8,810.00 | 8,810.00 | 326,705 |
| 2022-10-24 | 8,060.00 | 9,890.00 | 8,060.00 | 8,820.00 | 8,820.00 | 1,804,823 |
| 2022-10-21 | 7,990.00 | 8,080.00 | 7,790.00 | 7,850.00 | 7,850.00 | 34,116 |
| 2022-10-20 | 8,210.00 | 8,340.00 | 8,000.00 | 8,080.00 | 8,080.00 | 29,726 |
| 2022-10-19 | 8,300.00 | 8,460.00 | 8,150.00 | 8,310.00 | 8,310.00 | 31,433 |
| 2022-10-18 | 8,270.00 | 8,440.00 | 8,200.00 | 8,350.00 | 8,350.00 | 39,679 |
| 2022-10-17 | 7,890.00 | 8,270.00 | 7,720.00 | 8,210.00 | 8,210.00 | 35,438 |
| 2022-10-14 | 7,440.00 | 8,940.00 | 7,440.00 | 8,060.00 | 8,060.00 | 385,979 |
| 2022-10-13 | 7,790.00 | 7,830.00 | 7,180.00 | 7,290.00 | 7,290.00 | 48,177 |
| 2022-10-12 | 7,720.00 | 8,090.00 | 7,720.00 | 7,970.00 | 7,970.00 | 18,222 |
| 2022-10-11 | 8,220.00 | 8,230.00 | 7,690.00 | 7,870.00 | 7,870.00 | 39,562 |
| 2022-10-07 | 8,300.00 | 8,480.00 | 8,120.00 | 8,420.00 | 8,420.00 | 31,950 |
| 2022-10-06 | 8,100.00 | 8,380.00 | 8,100.00 | 8,270.00 | 8,270.00 | 46,513 |
| 2022-10-05 | 8,460.00 | 8,460.00 | 8,030.00 | 8,090.00 | 8,090.00 | 42,150 |
| 2022-10-04 | 8,010.00 | 8,880.00 | 7,950.00 | 8,330.00 | 8,330.00 | 153,751 |
| 2022-09-30 | 8,030.00 | 8,050.00 | 7,670.00 | 7,790.00 | 7,790.00 | 55,118 |
| 2022-09-29 | 7,620.00 | 8,880.00 | 7,620.00 | 7,950.00 | 7,950.00 | 243,459 |
| 2022-09-28 | 7,570.00 | 9,110.00 | 7,490.00 | 7,530.00 | 7,530.00 | 668,188 |
| 2022-09-27 | 7,150.00 | 7,700.00 | 7,150.00 | 7,490.00 | 7,490.00 | 62,584 |
| 2022-09-26 | 7,900.00 | 7,900.00 | 7,200.00 | 7,220.00 | 7,220.00 | 62,494 |
| 2022-09-23 | 8,410.00 | 8,440.00 | 7,910.00 | 7,910.00 | 7,910.00 | 58,174 |
| 2022-09-22 | 8,710.00 | 8,790.00 | 8,220.00 | 8,410.00 | 8,410.00 | 30,667 |
| 2022-09-21 | 8,500.00 | 8,790.00 | 8,500.00 | 8,660.00 | 8,660.00 | 19,205 |
| 2022-09-20 | 8,520.00 | 8,970.00 | 8,520.00 | 8,670.00 | 8,670.00 | 22,082 |
| 2022-09-19 | 9,080.00 | 9,190.00 | 8,560.00 | 8,560.00 | 8,560.00 | 27,494 |
| 2022-09-16 | 9,400.00 | 9,600.00 | 9,090.00 | 9,090.00 | 9,090.00 | 33,232 |
| 2022-09-15 | 9,300.00 | 9,600.00 | 9,300.00 | 9,520.00 | 9,520.00 | 19,195 |
| 2022-09-14 | 9,140.00 | 9,440.00 | 9,120.00 | 9,300.00 | 9,300.00 | 33,387 |
| 2022-09-13 | 9,640.00 | 9,700.00 | 9,480.00 | 9,510.00 | 9,510.00 | 20,237 |
| 2022-09-08 | 9,500.00 | 9,720.00 | 9,410.00 | 9,410.00 | 9,410.00 | 21,211 |
| 2022-09-07 | 9,920.00 | 9,970.00 | 9,470.00 | 9,470.00 | 9,470.00 | 32,898 |
| 2022-09-06 | 9,300.00 | 10,000.00 | 9,300.00 | 9,930.00 | 9,930.00 | 43,074 |
| 2022-09-05 | 9,830.00 | 10,050.00 | 9,490.00 | 9,530.00 | 9,530.00 | 49,284 |
| 2022-09-02 | 10,050.00 | 10,400.00 | 9,980.00 | 9,980.00 | 9,980.00 | 48,005 |
| 2022-09-01 | 10,400.00 | 10,400.00 | 10,000.00 | 10,050.00 | 10,050.00 | 58,432 |
| 2022-08-31 | 10,100.00 | 10,600.00 | 10,050.00 | 10,600.00 | 10,600.00 | 65,640 |
| 2022-08-30 | 10,100.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | 26,321 |
| 2022-08-29 | 9,960.00 | 10,150.00 | 9,960.00 | 9,980.00 | 9,980.00 | 56,451 |
| 2022-08-26 | 10,600.00 | 10,750.00 | 10,250.00 | 10,500.00 | 10,500.00 | 39,055 |
| 2022-08-25 | 10,550.00 | 10,750.00 | 10,450.00 | 10,550.00 | 10,550.00 | 31,356 |
| 2022-08-24 | 10,650.00 | 10,850.00 | 10,350.00 | 10,550.00 | 10,550.00 | 42,929 |
| 2022-08-23 | 10,950.00 | 11,200.00 | 10,500.00 | 10,650.00 | 10,650.00 | 56,726 |
| 2022-08-22 | 12,000.00 | 12,000.00 | 11,100.00 | 11,100.00 | 11,100.00 | 76,047 |
| 2022-08-19 | 11,800.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | 36,830 |
| 2022-08-18 | 11,650.00 | 12,000.00 | 11,450.00 | 11,800.00 | 11,800.00 | 50,731 |
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.