ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 12,100.00 | 12,250.00 | 11,500.00 | 11,650.00 | 11,650.00 | 102,481 |
| 2022-08-16 | 12,400.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | 95,397 |
| 2022-08-12 | 12,700.00 | 12,700.00 | 12,300.00 | 12,450.00 | 12,450.00 | 91,912 |
| 2022-08-11 | 12,550.00 | 12,750.00 | 12,350.00 | 12,700.00 | 12,700.00 | 95,108 |
| 2022-08-10 | 12,700.00 | 12,750.00 | 12,300.00 | 12,500.00 | 12,500.00 | 145,484 |
| 2022-08-09 | 11,950.00 | 12,750.00 | 11,950.00 | 12,650.00 | 12,650.00 | 329,270 |
| 2022-08-08 | 12,050.00 | 12,050.00 | 11,600.00 | 11,750.00 | 11,750.00 | 93,586 |
| 2022-08-05 | 12,050.00 | 12,200.00 | 11,850.00 | 12,050.00 | 12,050.00 | 70,968 |
| 2022-08-04 | 12,550.00 | 12,650.00 | 12,000.00 | 12,050.00 | 12,050.00 | 131,461 |
| 2022-08-03 | 12,400.00 | 12,750.00 | 12,200.00 | 12,450.00 | 12,450.00 | 185,469 |
| 2022-08-02 | 12,300.00 | 12,600.00 | 11,900.00 | 12,400.00 | 12,400.00 | 213,919 |
| 2022-08-01 | 12,000.00 | 13,100.00 | 11,900.00 | 12,250.00 | 12,250.00 | 471,815 |
| 2022-07-29 | 12,250.00 | 12,500.00 | 11,650.00 | 11,700.00 | 11,700.00 | 214,619 |
| 2022-07-28 | 12,200.00 | 12,250.00 | 11,650.00 | 11,950.00 | 11,950.00 | 146,569 |
| 2022-07-27 | 11,450.00 | 12,300.00 | 11,250.00 | 12,050.00 | 12,050.00 | 239,169 |
| 2022-07-26 | 11,350.00 | 11,600.00 | 11,250.00 | 11,400.00 | 11,400.00 | 84,617 |
| 2022-07-25 | 12,200.00 | 12,400.00 | 11,250.00 | 11,450.00 | 11,450.00 | 230,883 |
| 2022-07-22 | 12,050.00 | 12,250.00 | 11,800.00 | 12,200.00 | 12,200.00 | 186,746 |
| 2022-07-21 | 11,500.00 | 12,450.00 | 11,500.00 | 12,000.00 | 12,000.00 | 710,252 |
| 2022-07-20 | 11,750.00 | 12,050.00 | 11,250.00 | 11,300.00 | 11,300.00 | 312,166 |
| 2022-07-19 | 10,150.00 | 12,100.00 | 10,050.00 | 11,500.00 | 11,500.00 | 1,300,564 |
| 2022-07-18 | 10,300.00 | 10,400.00 | 10,050.00 | 10,300.00 | 10,300.00 | 104,274 |
| 2022-07-15 | 11,450.00 | 11,450.00 | 10,100.00 | 10,150.00 | 10,150.00 | 257,057 |
| 2022-07-14 | 11,150.00 | 12,350.00 | 11,000.00 | 11,300.00 | 11,300.00 | 813,745 |
| 2022-07-13 | 11,200.00 | 11,500.00 | 10,800.00 | 11,400.00 | 11,400.00 | 240,472 |
| 2022-07-12 | 11,400.00 | 11,850.00 | 11,100.00 | 11,200.00 | 11,200.00 | 254,772 |
| 2022-07-11 | 12,450.00 | 12,550.00 | 11,500.00 | 11,550.00 | 11,550.00 | 793,254 |
| 2022-07-08 | 13,400.00 | 13,500.00 | 12,550.00 | 12,600.00 | 12,600.00 | 282,325 |
| 2022-07-07 | 14,050.00 | 16,400.00 | 12,600.00 | 13,300.00 | 13,300.00 | 2,334,615 |
| 2022-07-06 | 11,600.00 | 14,200.00 | 11,300.00 | 13,300.00 | 13,300.00 | 1,407,983 |
| 2022-07-05 | 9,000.00 | 11,800.00 | 8,620.00 | 11,650.00 | 11,650.00 | 921,464 |
| 2022-07-04 | 9,440.00 | 9,580.00 | 8,820.00 | 9,080.00 | 9,080.00 | 26,349 |
| 2022-07-01 | 9,370.00 | 9,780.00 | 9,080.00 | 9,480.00 | 9,480.00 | 40,046 |
| 2022-06-30 | 9,940.00 | 9,940.00 | 9,200.00 | 9,230.00 | 9,230.00 | 19,053 |
| 2022-06-29 | 9,130.00 | 9,460.00 | 9,010.00 | 9,450.00 | 9,450.00 | 17,951 |
| 2022-06-28 | 8,930.00 | 9,300.00 | 8,680.00 | 9,230.00 | 9,230.00 | 39,475 |
| 2022-06-27 | 8,560.00 | 8,940.00 | 8,450.00 | 8,930.00 | 8,930.00 | 21,178 |
| 2022-06-24 | 7,910.00 | 8,500.00 | 7,910.00 | 8,400.00 | 8,400.00 | 39,786 |
| 2022-06-23 | 8,860.00 | 9,100.00 | 8,150.00 | 8,150.00 | 8,150.00 | 39,650 |
| 2022-06-22 | 9,660.00 | 9,800.00 | 8,940.00 | 8,940.00 | 8,940.00 | 41,205 |
| 2022-06-21 | 9,650.00 | 9,830.00 | 9,510.00 | 9,660.00 | 9,660.00 | 36,131 |
| 2022-06-20 | 10,750.00 | 10,750.00 | 9,650.00 | 9,650.00 | 9,650.00 | 49,370 |
| 2022-06-17 | 10,000.00 | 10,700.00 | 9,840.00 | 10,600.00 | 10,600.00 | 32,584 |
| 2022-06-16 | 10,350.00 | 10,850.00 | 10,200.00 | 10,200.00 | 10,200.00 | 20,765 |
| 2022-06-15 | 10,700.00 | 10,850.00 | 10,050.00 | 10,200.00 | 10,200.00 | 30,532 |
| 2022-06-14 | 10,250.00 | 10,900.00 | 10,250.00 | 10,700.00 | 10,700.00 | 36,624 |
| 2022-06-13 | 11,350.00 | 11,700.00 | 10,750.00 | 10,800.00 | 10,800.00 | 34,300 |
| 2022-06-10 | 11,650.00 | 11,950.00 | 11,650.00 | 11,750.00 | 11,750.00 | 16,318 |
| 2022-06-09 | 11,900.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | 13,182 |
| 2022-06-08 | 12,500.00 | 12,550.00 | 11,950.00 | 12,000.00 | 12,000.00 | 18,766 |
| 2022-06-07 | 12,750.00 | 12,750.00 | 12,250.00 | 12,450.00 | 12,450.00 | 12,546 |
| 2022-06-03 | 12,750.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 11,553 |
| 2022-06-02 | 12,750.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,750.00 | 9,454 |
| 2022-05-31 | 13,000.00 | 13,050.00 | 12,650.00 | 12,850.00 | 12,850.00 | 16,602 |
| 2022-05-30 | 12,500.00 | 12,950.00 | 12,500.00 | 12,900.00 | 12,900.00 | 24,221 |
| 2022-05-27 | 12,600.00 | 12,850.00 | 12,400.00 | 12,450.00 | 12,450.00 | 20,423 |
| 2022-05-26 | 12,450.00 | 12,850.00 | 12,400.00 | 12,500.00 | 12,500.00 | 20,441 |
| 2022-05-25 | 12,500.00 | 12,600.00 | 12,200.00 | 12,550.00 | 12,550.00 | 31,300 |
| 2022-05-24 | 12,750.00 | 13,000.00 | 12,400.00 | 12,500.00 | 12,500.00 | 43,722 |
| 2022-05-23 | 13,150.00 | 13,150.00 | 12,550.00 | 12,750.00 | 12,750.00 | 60,519 |
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.