ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 11,750.00 | 14,700.00 | 11,650.00 | 13,100.00 | 13,100.00 | 540,966 |
| 2022-05-19 | 12,150.00 | 12,200.00 | 11,750.00 | 11,750.00 | 11,750.00 | 20,310 |
| 2022-05-18 | 12,300.00 | 12,850.00 | 12,150.00 | 12,400.00 | 12,400.00 | 27,130 |
| 2022-05-17 | 11,950.00 | 12,350.00 | 11,900.00 | 12,300.00 | 12,300.00 | 12,404 |
| 2022-05-16 | 11,700.00 | 12,150.00 | 11,500.00 | 12,000.00 | 12,000.00 | 21,396 |
| 2022-05-13 | 11,550.00 | 11,750.00 | 11,350.00 | 11,500.00 | 11,500.00 | 27,951 |
| 2022-05-12 | 12,550.00 | 12,550.00 | 11,500.00 | 11,550.00 | 11,550.00 | 38,512 |
| 2022-05-11 | 12,400.00 | 12,800.00 | 12,050.00 | 12,550.00 | 12,550.00 | 17,865 |
| 2022-05-10 | 11,950.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 38,155 |
| 2022-05-09 | 13,400.00 | 13,400.00 | 12,200.00 | 12,500.00 | 12,500.00 | 37,503 |
| 2022-05-06 | 13,650.00 | 13,800.00 | 13,150.00 | 13,400.00 | 13,400.00 | 26,147 |
| 2022-05-04 | 14,350.00 | 14,350.00 | 13,700.00 | 13,950.00 | 13,950.00 | 20,461 |
| 2022-05-03 | 13,700.00 | 14,350.00 | 13,700.00 | 14,250.00 | 14,250.00 | 18,749 |
| 2022-05-02 | 13,500.00 | 14,050.00 | 13,450.00 | 13,700.00 | 13,700.00 | 16,975 |
| 2022-04-29 | 13,650.00 | 14,000.00 | 13,650.00 | 13,800.00 | 13,800.00 | 8,957 |
| 2022-04-28 | 14,400.00 | 14,400.00 | 13,700.00 | 13,750.00 | 13,750.00 | 17,188 |
| 2022-04-27 | 13,900.00 | 14,400.00 | 13,900.00 | 14,200.00 | 14,200.00 | 18,858 |
| 2022-04-26 | 14,300.00 | 14,650.00 | 14,300.00 | 14,500.00 | 14,500.00 | 18,370 |
| 2022-04-25 | 14,450.00 | 14,700.00 | 14,000.00 | 14,300.00 | 14,300.00 | 29,820 |
| 2022-04-22 | 14,650.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | 16,832 |
| 2022-04-21 | 15,050.00 | 15,150.00 | 14,600.00 | 14,850.00 | 14,850.00 | 19,537 |
| 2022-04-20 | 15,600.00 | 15,600.00 | 15,000.00 | 15,050.00 | 15,050.00 | 29,180 |
| 2022-04-19 | 15,550.00 | 15,650.00 | 15,200.00 | 15,550.00 | 15,550.00 | 9,625 |
| 2022-04-18 | 15,700.00 | 15,700.00 | 15,250.00 | 15,400.00 | 15,400.00 | 10,764 |
| 2022-04-15 | 15,950.00 | 16,150.00 | 15,350.00 | 15,550.00 | 15,550.00 | 18,763 |
| 2022-04-14 | 16,100.00 | 16,350.00 | 15,850.00 | 15,950.00 | 15,950.00 | 9,549 |
| 2022-04-13 | 15,900.00 | 16,550.00 | 15,750.00 | 16,100.00 | 16,100.00 | 20,693 |
| 2022-04-12 | 15,600.00 | 16,100.00 | 15,400.00 | 16,050.00 | 16,050.00 | 19,758 |
| 2022-04-11 | 15,600.00 | 16,000.00 | 15,600.00 | 15,750.00 | 15,750.00 | 13,345 |
| 2022-04-08 | 16,350.00 | 16,600.00 | 15,700.00 | 15,800.00 | 15,800.00 | 29,077 |
| 2022-04-07 | 17,100.00 | 17,100.00 | 16,200.00 | 16,200.00 | 16,200.00 | 43,603 |
| 2022-04-06 | 17,200.00 | 17,550.00 | 16,800.00 | 17,200.00 | 17,200.00 | 39,796 |
| 2022-04-05 | 17,650.00 | 17,800.00 | 17,150.00 | 17,400.00 | 17,400.00 | 38,536 |
| 2022-04-04 | 16,850.00 | 17,450.00 | 16,650.00 | 17,450.00 | 17,450.00 | 29,269 |
| 2022-04-01 | 17,100.00 | 17,150.00 | 16,700.00 | 16,850.00 | 16,850.00 | 25,408 |
| 2022-03-31 | 16,950.00 | 17,450.00 | 16,950.00 | 17,100.00 | 17,100.00 | 35,577 |
| 2022-03-30 | 18,200.00 | 18,200.00 | 17,050.00 | 17,150.00 | 17,150.00 | 75,883 |
| 2022-03-29 | 18,550.00 | 19,100.00 | 17,900.00 | 17,950.00 | 17,950.00 | 103,690 |
| 2022-03-28 | 18,300.00 | 19,400.00 | 17,950.00 | 18,400.00 | 18,400.00 | 305,081 |
| 2022-03-25 | 18,200.00 | 18,450.00 | 17,900.00 | 18,250.00 | 18,250.00 | 75,820 |
| 2022-03-24 | 18,900.00 | 19,450.00 | 18,100.00 | 18,150.00 | 18,150.00 | 150,301 |
| 2022-03-23 | 17,600.00 | 20,000.00 | 17,150.00 | 18,750.00 | 18,750.00 | 773,236 |
| 2022-03-22 | 16,400.00 | 17,750.00 | 16,400.00 | 17,500.00 | 17,500.00 | 172,684 |
| 2022-03-21 | 17,500.00 | 17,650.00 | 16,500.00 | 16,500.00 | 16,500.00 | 109,898 |
| 2022-03-18 | 17,300.00 | 18,200.00 | 16,950.00 | 17,300.00 | 17,300.00 | 227,595 |
| 2022-03-17 | 16,900.00 | 17,600.00 | 16,150.00 | 17,300.00 | 17,300.00 | 221,460 |
| 2022-03-16 | 16,350.00 | 17,950.00 | 16,050.00 | 16,750.00 | 16,750.00 | 465,431 |
| 2022-03-15 | 14,300.00 | 17,950.00 | 13,750.00 | 16,350.00 | 16,350.00 | 1,077,941 |
| 2022-03-14 | 14,650.00 | 15,350.00 | 14,250.00 | 14,450.00 | 14,450.00 | 111,253 |
| 2022-03-11 | 13,800.00 | 14,450.00 | 13,600.00 | 14,450.00 | 14,450.00 | 38,571 |
| 2022-03-10 | 13,950.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | 14,290 |
| 2022-03-08 | 13,750.00 | 13,900.00 | 13,200.00 | 13,700.00 | 13,700.00 | 13,994 |
| 2022-03-07 | 13,950.00 | 14,300.00 | 13,750.00 | 13,750.00 | 13,750.00 | 31,801 |
| 2022-03-04 | 14,100.00 | 14,250.00 | 13,850.00 | 14,200.00 | 14,200.00 | 19,492 |
| 2022-03-03 | 14,250.00 | 14,650.00 | 14,100.00 | 14,250.00 | 14,250.00 | 29,241 |
| 2022-03-02 | 13,700.00 | 14,100.00 | 13,500.00 | 14,050.00 | 14,050.00 | 29,582 |
| 2022-02-28 | 13,350.00 | 13,850.00 | 13,350.00 | 13,650.00 | 13,650.00 | 24,933 |
| 2022-02-25 | 13,500.00 | 13,800.00 | 13,150.00 | 13,450.00 | 13,450.00 | 26,112 |
| 2022-02-24 | 14,100.00 | 14,100.00 | 13,150.00 | 13,150.00 | 13,150.00 | 44,562 |
| 2022-02-23 | 14,150.00 | 14,400.00 | 13,900.00 | 14,150.00 | 14,150.00 | 21,104 |
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.