ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 14,500.00 | 15,150.00 | 14,050.00 | 14,050.00 | 14,050.00 | 70,689 |
| 2022-02-21 | 14,150.00 | 14,600.00 | 13,750.00 | 14,600.00 | 14,600.00 | 27,503 |
| 2022-02-18 | 13,800.00 | 14,450.00 | 13,700.00 | 14,400.00 | 14,400.00 | 27,860 |
| 2022-02-17 | 14,200.00 | 14,650.00 | 13,850.00 | 14,250.00 | 14,250.00 | 80,687 |
| 2022-02-16 | 13,950.00 | 14,700.00 | 13,750.00 | 13,800.00 | 13,800.00 | 77,625 |
| 2022-02-15 | 14,500.00 | 14,950.00 | 13,500.00 | 13,500.00 | 13,500.00 | 70,678 |
| 2022-02-14 | 15,400.00 | 15,750.00 | 14,700.00 | 14,700.00 | 14,700.00 | 79,229 |
| 2022-02-11 | 16,600.00 | 16,800.00 | 15,450.00 | 15,800.00 | 15,800.00 | 162,022 |
| 2022-02-10 | 17,950.00 | 18,000.00 | 17,000.00 | 17,100.00 | 17,100.00 | 21,540 |
| 2022-02-09 | 17,600.00 | 17,950.00 | 17,400.00 | 17,800.00 | 17,800.00 | 23,974 |
| 2022-02-08 | 18,450.00 | 18,450.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,653 |
| 2022-02-07 | 17,900.00 | 18,100.00 | 17,200.00 | 17,900.00 | 17,900.00 | 21,778 |
| 2022-02-04 | 17,250.00 | 17,800.00 | 17,050.00 | 17,550.00 | 17,550.00 | 16,256 |
| 2022-02-03 | 17,950.00 | 18,000.00 | 17,200.00 | 17,450.00 | 17,450.00 | 14,829 |
| 2022-01-28 | 16,850.00 | 17,250.00 | 16,000.00 | 17,250.00 | 17,250.00 | 42,165 |
| 2022-01-27 | 18,150.00 | 18,400.00 | 16,500.00 | 16,500.00 | 16,500.00 | 43,231 |
| 2022-01-26 | 18,700.00 | 19,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 28,080 |
| 2022-01-25 | 20,250.00 | 20,250.00 | 17,450.00 | 18,700.00 | 18,700.00 | 34,692 |
| 2022-01-24 | 21,000.00 | 21,250.00 | 19,750.00 | 19,950.00 | 19,950.00 | 24,959 |
| 2022-01-21 | 20,600.00 | 21,450.00 | 20,300.00 | 20,950.00 | 20,950.00 | 18,249 |
| 2022-01-20 | 19,950.00 | 20,700.00 | 19,950.00 | 20,700.00 | 20,700.00 | 27,442 |
| 2022-01-19 | 20,300.00 | 20,600.00 | 19,900.00 | 19,900.00 | 19,900.00 | 32,503 |
| 2022-01-18 | 21,200.00 | 21,550.00 | 20,500.00 | 20,650.00 | 20,650.00 | 16,451 |
| 2022-01-17 | 22,000.00 | 22,100.00 | 21,050.00 | 21,150.00 | 21,150.00 | 26,587 |
| 2022-01-14 | 21,750.00 | 22,000.00 | 21,450.00 | 21,650.00 | 21,650.00 | 22,194 |
| 2022-01-13 | 23,250.00 | 23,250.00 | 22,000.00 | 22,000.00 | 22,000.00 | 60,428 |
| 2022-01-12 | 23,050.00 | 23,750.00 | 22,800.00 | 23,250.00 | 23,250.00 | 37,355 |
| 2022-01-11 | 23,950.00 | 24,450.00 | 22,900.00 | 23,050.00 | 23,050.00 | 37,581 |
| 2022-01-10 | 23,050.00 | 24,200.00 | 22,850.00 | 23,950.00 | 23,950.00 | 33,131 |
| 2022-01-07 | 23,700.00 | 24,200.00 | 23,250.00 | 23,400.00 | 23,400.00 | 56,942 |
| 2022-01-06 | 25,000.00 | 25,150.00 | 23,650.00 | 23,650.00 | 23,650.00 | 73,463 |
| 2022-01-05 | 26,000.00 | 26,600.00 | 25,450.00 | 25,550.00 | 25,550.00 | 99,832 |
| 2022-01-04 | 25,700.00 | 27,450.00 | 24,850.00 | 26,300.00 | 26,300.00 | 375,271 |
| 2022-01-03 | 24,900.00 | 26,100.00 | 24,550.00 | 25,400.00 | 25,400.00 | 217,326 |
| 2021-12-30 | 24,200.00 | 24,800.00 | 23,550.00 | 24,300.00 | 24,300.00 | 60,954 |
| 2021-12-29 | 23,300.00 | 25,500.00 | 23,150.00 | 24,450.00 | 24,450.00 | 267,082 |
| 2021-12-28 | 22,300.00 | 23,450.00 | 22,150.00 | 23,150.00 | 23,150.00 | 72,591 |
| 2021-12-27 | 22,500.00 | 22,850.00 | 21,900.00 | 22,300.00 | 22,300.00 | 64,636 |
| 2021-12-24 | 23,650.00 | 23,650.00 | 22,650.00 | 22,900.00 | 22,900.00 | 53,411 |
| 2021-12-23 | 24,150.00 | 24,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 57,676 |
| 2021-12-22 | 24,300.00 | 24,850.00 | 23,700.00 | 23,750.00 | 23,750.00 | 48,266 |
| 2021-12-21 | 24,400.00 | 24,600.00 | 23,500.00 | 24,050.00 | 24,050.00 | 76,455 |
| 2021-12-20 | 24,600.00 | 25,600.00 | 24,400.00 | 24,400.00 | 24,400.00 | 57,238 |
| 2021-12-17 | 24,550.00 | 27,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 202,085 |
| 2021-12-16 | 25,950.00 | 26,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | 125,430 |
| 2021-12-15 | 27,100.00 | 29,200.00 | 25,350.00 | 25,500.00 | 25,500.00 | 1,061,088 |
| 2021-12-14 | 27,600.00 | 27,650.00 | 26,000.00 | 26,600.00 | 26,600.00 | 179,705 |
| 2021-12-13 | 28,550.00 | 29,250.00 | 26,900.00 | 27,350.00 | 27,350.00 | 274,926 |
| 2021-12-10 | 28,650.00 | 29,400.00 | 28,000.00 | 28,850.00 | 28,850.00 | 172,206 |
| 2021-12-09 | 28,300.00 | 29,700.00 | 27,800.00 | 29,000.00 | 29,000.00 | 403,200 |
| 2021-12-08 | 27,400.00 | 30,650.00 | 27,250.00 | 27,650.00 | 27,650.00 | 1,023,384 |
| 2021-12-07 | 28,000.00 | 28,000.00 | 26,300.00 | 27,000.00 | 27,000.00 | 284,056 |
| 2021-12-06 | 26,250.00 | 29,500.00 | 26,250.00 | 28,000.00 | 28,000.00 | 966,060 |
| 2021-12-03 | 25,900.00 | 27,050.00 | 25,350.00 | 26,100.00 | 26,100.00 | 176,283 |
| 2021-12-02 | 24,950.00 | 27,550.00 | 24,150.00 | 25,900.00 | 25,900.00 | 600,744 |
| 2021-12-01 | 25,400.00 | 26,150.00 | 23,950.00 | 25,050.00 | 25,050.00 | 305,072 |
| 2021-11-30 | 29,250.00 | 31,750.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1,410,858 |
| 2021-11-29 | 30,550.00 | 31,450.00 | 28,450.00 | 28,550.00 | 28,550.00 | 445,429 |
| 2021-11-26 | 32,600.00 | 33,150.00 | 31,000.00 | 31,850.00 | 31,850.00 | 592,605 |
| 2021-11-25 | 36,300.00 | 37,900.00 | 31,700.00 | 33,350.00 | 33,350.00 | 2,458,634 |
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.