ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,555.00 | 4,650.00 | 4,500.00 | 4,600.00 | 4,600.00 | 5,140 |
| 2025-01-24 | 4,590.00 | 4,625.00 | 4,500.00 | 4,600.00 | 4,600.00 | 4,930 |
| 2025-01-23 | 4,565.00 | 4,610.00 | 4,320.00 | 4,600.00 | 4,600.00 | 5,691 |
| 2025-01-22 | 4,560.00 | 4,660.00 | 4,350.00 | 4,610.00 | 4,610.00 | 13,131 |
| 2025-01-21 | 4,550.00 | 4,635.00 | 4,490.00 | 4,560.00 | 4,560.00 | 2,662 |
| 2025-01-20 | 4,455.00 | 4,615.00 | 4,455.00 | 4,550.00 | 4,550.00 | 5,971 |
| 2025-01-17 | 4,500.00 | 4,525.00 | 4,320.00 | 4,460.00 | 4,460.00 | 18,575 |
| 2025-01-16 | 4,620.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 22,098 |
| 2025-01-15 | 4,705.00 | 4,900.00 | 4,620.00 | 4,620.00 | 4,620.00 | 3,069 |
| 2025-01-14 | 4,725.00 | 4,745.00 | 4,650.00 | 4,700.00 | 4,700.00 | 972 |
| 2025-01-13 | 4,750.00 | 4,750.00 | 4,605.00 | 4,730.00 | 4,730.00 | 5,835 |
| 2025-01-10 | 5,020.00 | 5,020.00 | 4,720.00 | 4,720.00 | 4,720.00 | 9,333 |
| 2025-01-09 | 4,950.00 | 5,060.00 | 4,830.00 | 4,870.00 | 4,870.00 | 13,118 |
| 2025-01-08 | 4,820.00 | 5,050.00 | 4,820.00 | 4,950.00 | 4,950.00 | 28,843 |
| 2025-01-07 | 4,710.00 | 5,270.00 | 4,645.00 | 4,820.00 | 4,820.00 | 118,632 |
| 2025-01-06 | 4,730.00 | 4,950.00 | 4,610.00 | 4,710.00 | 4,710.00 | 12,648 |
| 2025-01-03 | 4,605.00 | 4,735.00 | 4,550.00 | 4,655.00 | 4,655.00 | 2,292 |
| 2025-01-02 | 4,670.00 | 4,670.00 | 4,500.00 | 4,650.00 | 4,650.00 | 8,367 |
| 2024-12-30 | 4,635.00 | 4,900.00 | 4,535.00 | 4,670.00 | 4,670.00 | 9,425 |
| 2024-12-27 | 4,575.00 | 4,795.00 | 4,555.00 | 4,775.00 | 4,775.00 | 6,366 |
| 2024-12-26 | 4,845.00 | 4,845.00 | 4,550.00 | 4,635.00 | 4,635.00 | 12,713 |
| 2024-12-24 | 4,650.00 | 4,900.00 | 4,590.00 | 4,800.00 | 4,800.00 | 6,251 |
| 2024-12-23 | 4,600.00 | 4,665.00 | 4,545.00 | 4,655.00 | 4,655.00 | 9,080 |
| 2024-12-20 | 4,660.00 | 4,685.00 | 4,570.00 | 4,600.00 | 4,600.00 | 3,140 |
| 2024-12-19 | 4,750.00 | 4,780.00 | 4,650.00 | 4,660.00 | 4,660.00 | 7,130 |
| 2024-12-18 | 4,975.00 | 4,975.00 | 4,725.00 | 4,780.00 | 4,780.00 | 2,630 |
| 2024-12-17 | 4,850.00 | 4,945.00 | 4,770.00 | 4,885.00 | 4,885.00 | 4,279 |
| 2024-12-16 | 4,810.00 | 4,940.00 | 4,740.00 | 4,850.00 | 4,850.00 | 11,539 |
| 2024-12-13 | 4,760.00 | 4,955.00 | 4,750.00 | 4,830.00 | 4,830.00 | 7,625 |
| 2024-12-12 | 5,060.00 | 5,090.00 | 4,730.00 | 4,760.00 | 4,760.00 | 6,740 |
| 2024-12-11 | 4,810.00 | 5,000.00 | 4,555.00 | 4,855.00 | 4,855.00 | 8,813 |
| 2024-12-10 | 4,630.00 | 4,900.00 | 4,550.00 | 4,810.00 | 4,810.00 | 4,731 |
| 2024-12-09 | 4,955.00 | 4,990.00 | 4,700.00 | 4,700.00 | 4,700.00 | 3,543 |
| 2024-12-06 | 4,955.00 | 4,995.00 | 4,650.00 | 4,990.00 | 4,990.00 | 15,224 |
| 2024-12-05 | 5,060.00 | 5,190.00 | 4,750.00 | 5,020.00 | 5,020.00 | 28,802 |
| 2024-12-04 | 5,140.00 | 5,360.00 | 4,875.00 | 5,190.00 | 5,190.00 | 4,239 |
| 2024-12-03 | 5,220.00 | 5,260.00 | 5,150.00 | 5,220.00 | 5,220.00 | 2,257 |
| 2024-12-02 | 5,230.00 | 5,430.00 | 5,150.00 | 5,270.00 | 5,270.00 | 4,852 |
| 2024-11-29 | 5,160.00 | 5,210.00 | 5,010.00 | 5,210.00 | 5,210.00 | 6,323 |
| 2024-11-28 | 5,310.00 | 5,370.00 | 5,000.00 | 5,210.00 | 5,210.00 | 12,476 |
| 2024-11-27 | 5,120.00 | 5,630.00 | 5,070.00 | 5,240.00 | 5,240.00 | 30,895 |
| 2024-11-26 | 4,990.00 | 5,210.00 | 4,940.00 | 5,120.00 | 5,120.00 | 7,742 |
| 2024-11-25 | 5,020.00 | 5,270.00 | 5,020.00 | 5,140.00 | 5,140.00 | 2,487 |
| 2024-11-22 | 5,140.00 | 5,140.00 | 4,705.00 | 5,030.00 | 5,030.00 | 22,975 |
| 2024-11-21 | 5,040.00 | 5,240.00 | 4,985.00 | 5,130.00 | 5,130.00 | 5,444 |
| 2024-11-20 | 5,110.00 | 5,300.00 | 4,985.00 | 5,100.00 | 5,100.00 | 16,087 |
| 2024-11-19 | 5,210.00 | 5,420.00 | 5,090.00 | 5,140.00 | 5,140.00 | 2,568 |
| 2024-11-18 | 5,150.00 | 5,400.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,279 |
| 2024-11-15 | 5,340.00 | 5,360.00 | 5,030.00 | 5,260.00 | 5,260.00 | 11,392 |
| 2024-11-14 | 5,390.00 | 5,800.00 | 5,230.00 | 5,360.00 | 5,360.00 | 4,070 |
| 2024-11-13 | 5,920.00 | 5,950.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,784 |
| 2024-11-12 | 5,590.00 | 5,890.00 | 5,370.00 | 5,700.00 | 5,700.00 | 4,210 |
| 2024-11-11 | 5,540.00 | 5,650.00 | 5,270.00 | 5,500.00 | 5,500.00 | 6,291 |
| 2024-11-08 | 5,510.00 | 5,570.00 | 5,370.00 | 5,540.00 | 5,540.00 | 3,205 |
| 2024-11-07 | 5,510.00 | 5,660.00 | 5,260.00 | 5,510.00 | 5,510.00 | 3,874 |
| 2024-11-06 | 5,750.00 | 5,850.00 | 5,500.00 | 5,510.00 | 5,510.00 | 5,447 |
| 2024-11-05 | 5,650.00 | 5,710.00 | 5,550.00 | 5,600.00 | 5,600.00 | 5,460 |
| 2024-11-04 | 5,570.00 | 6,070.00 | 5,570.00 | 5,650.00 | 5,650.00 | 5,069 |
| 2024-11-01 | 5,650.00 | 5,990.00 | 5,570.00 | 5,570.00 | 5,570.00 | 10,104 |
| 2024-10-31 | 5,650.00 | 5,790.00 | 5,590.00 | 5,630.00 | 5,630.00 | 2,490 |
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.