ITeyes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,830.00 | 5,980.00 | 5,560.00 | 5,670.00 | 5,670.00 | 14,282 |
| 2024-10-29 | 5,900.00 | 6,030.00 | 5,740.00 | 5,780.00 | 5,780.00 | 3,027 |
| 2024-10-28 | 6,000.00 | 6,000.00 | 5,570.00 | 5,900.00 | 5,900.00 | 6,764 |
| 2024-10-25 | 5,780.00 | 6,020.00 | 5,780.00 | 5,920.00 | 5,920.00 | 3,181 |
| 2024-10-24 | 5,730.00 | 5,880.00 | 5,700.00 | 5,830.00 | 5,830.00 | 3,618 |
| 2024-10-23 | 5,570.00 | 5,710.00 | 5,570.00 | 5,670.00 | 5,670.00 | 1,892 |
| 2024-10-22 | 5,950.00 | 5,950.00 | 5,570.00 | 5,570.00 | 5,570.00 | 17,575 |
| 2024-10-21 | 6,130.00 | 6,140.00 | 5,870.00 | 5,900.00 | 5,900.00 | 12,256 |
| 2024-10-18 | 6,260.00 | 6,380.00 | 5,850.00 | 6,180.00 | 6,180.00 | 17,341 |
| 2024-10-17 | 6,310.00 | 6,310.00 | 6,060.00 | 6,110.00 | 6,110.00 | 9,482 |
| 2024-10-16 | 6,150.00 | 6,300.00 | 6,050.00 | 6,160.00 | 6,160.00 | 7,366 |
| 2024-10-15 | 6,370.00 | 6,380.00 | 6,150.00 | 6,150.00 | 6,150.00 | 10,295 |
| 2024-10-14 | 6,460.00 | 6,460.00 | 6,300.00 | 6,430.00 | 6,430.00 | 6,440 |
| 2024-10-11 | 6,560.00 | 6,880.00 | 6,140.00 | 6,520.00 | 6,520.00 | 26,795 |
| 2024-10-10 | 6,500.00 | 6,680.00 | 6,180.00 | 6,560.00 | 6,560.00 | 10,311 |
| 2024-10-08 | 6,470.00 | 6,620.00 | 6,300.00 | 6,570.00 | 6,570.00 | 6,918 |
| 2024-10-07 | 6,420.00 | 6,570.00 | 6,250.00 | 6,470.00 | 6,470.00 | 10,860 |
| 2024-10-04 | 6,660.00 | 6,660.00 | 6,390.00 | 6,450.00 | 6,450.00 | 4,047 |
| 2024-10-02 | 6,500.00 | 6,650.00 | 6,330.00 | 6,510.00 | 6,510.00 | 6,030 |
| 2024-09-30 | 6,270.00 | 6,650.00 | 6,220.00 | 6,570.00 | 6,570.00 | 11,934 |
| 2024-09-27 | 6,980.00 | 6,980.00 | 6,180.00 | 6,270.00 | 6,270.00 | 22,324 |
| 2024-09-26 | 6,270.00 | 7,260.00 | 6,230.00 | 6,670.00 | 6,670.00 | 81,833 |
| 2024-09-25 | 6,400.00 | 6,460.00 | 6,180.00 | 6,270.00 | 6,270.00 | 17,235 |
| 2024-09-24 | 6,690.00 | 6,800.00 | 6,200.00 | 6,400.00 | 6,400.00 | 35,921 |
| 2024-09-23 | 6,800.00 | 6,870.00 | 6,600.00 | 6,740.00 | 6,740.00 | 12,710 |
| 2024-09-20 | 6,350.00 | 7,010.00 | 6,350.00 | 6,930.00 | 6,930.00 | 24,844 |
| 2024-09-19 | 6,990.00 | 6,990.00 | 6,220.00 | 6,300.00 | 6,300.00 | 35,899 |
| 2024-09-13 | 7,000.00 | 7,000.00 | 6,590.00 | 6,800.00 | 6,800.00 | 13,954 |
| 2024-09-12 | 6,770.00 | 6,990.00 | 6,750.00 | 6,830.00 | 6,830.00 | 7,420 |
| 2024-09-11 | 6,680.00 | 6,840.00 | 6,530.00 | 6,770.00 | 6,770.00 | 11,262 |
| 2024-09-10 | 6,700.00 | 6,850.00 | 6,620.00 | 6,680.00 | 6,680.00 | 4,739 |
| 2024-09-09 | 6,420.00 | 6,930.00 | 6,090.00 | 6,690.00 | 6,690.00 | 11,496 |
| 2024-09-06 | 6,540.00 | 6,740.00 | 6,310.00 | 6,520.00 | 6,520.00 | 15,517 |
| 2024-09-05 | 7,050.00 | 7,200.00 | 6,530.00 | 6,560.00 | 6,560.00 | 40,057 |
| 2024-09-04 | 7,420.00 | 7,480.00 | 7,040.00 | 7,050.00 | 7,050.00 | 45,370 |
| 2024-09-03 | 7,020.00 | 8,200.00 | 6,920.00 | 7,570.00 | 7,570.00 | 174,453 |
| 2024-09-02 | 7,490.00 | 7,490.00 | 7,000.00 | 7,010.00 | 7,010.00 | 15,948 |
| 2024-08-30 | 6,940.00 | 7,590.00 | 6,800.00 | 7,490.00 | 7,490.00 | 25,269 |
| 2024-08-29 | 7,010.00 | 7,060.00 | 6,500.00 | 7,000.00 | 7,000.00 | 30,515 |
| 2024-08-28 | 7,250.00 | 7,310.00 | 6,810.00 | 7,110.00 | 7,110.00 | 23,223 |
| 2024-08-27 | 7,210.00 | 7,540.00 | 7,140.00 | 7,300.00 | 7,300.00 | 20,335 |
| 2024-08-26 | 7,670.00 | 7,790.00 | 6,600.00 | 7,240.00 | 7,240.00 | 86,988 |
| 2024-08-23 | 7,560.00 | 8,030.00 | 7,080.00 | 7,280.00 | 7,280.00 | 132,236 |
| 2024-08-22 | 8,190.00 | 10,490.00 | 7,630.00 | 7,950.00 | 7,950.00 | 780,127 |
| 2024-08-21 | 6,930.00 | 8,480.00 | 6,930.00 | 8,190.00 | 8,190.00 | 468,332 |
| 2024-08-20 | 6,950.00 | 7,100.00 | 6,540.00 | 7,000.00 | 7,000.00 | 44,711 |
| 2024-08-19 | 6,530.00 | 6,950.00 | 6,460.00 | 6,650.00 | 6,650.00 | 25,015 |
| 2024-08-16 | 6,550.00 | 6,600.00 | 6,020.00 | 6,530.00 | 6,530.00 | 41,951 |
| 2024-08-14 | 6,350.00 | 6,380.00 | 5,860.00 | 6,340.00 | 6,340.00 | 24,117 |
| 2024-08-13 | 5,610.00 | 6,300.00 | 5,610.00 | 6,300.00 | 6,300.00 | 34,403 |
| 2024-08-12 | 5,730.00 | 5,770.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,264 |
| 2024-08-09 | 5,850.00 | 5,920.00 | 5,720.00 | 5,780.00 | 5,780.00 | 3,786 |
| 2024-08-08 | 5,970.00 | 6,000.00 | 5,500.00 | 5,850.00 | 5,850.00 | 19,624 |
| 2024-08-07 | 5,610.00 | 5,970.00 | 5,530.00 | 5,970.00 | 5,970.00 | 6,270 |
| 2024-08-06 | 5,720.00 | 5,780.00 | 5,300.00 | 5,610.00 | 5,610.00 | 12,472 |
| 2024-08-05 | 6,010.00 | 6,350.00 | 5,450.00 | 5,720.00 | 5,720.00 | 23,591 |
| 2024-08-02 | 6,270.00 | 6,300.00 | 5,900.00 | 6,130.00 | 6,130.00 | 21,506 |
| 2024-08-01 | 6,110.00 | 6,290.00 | 6,060.00 | 6,230.00 | 6,230.00 | 17,949 |
| 2024-07-31 | 5,930.00 | 6,170.00 | 5,910.00 | 6,110.00 | 6,110.00 | 30,008 |
| 2024-07-30 | 5,530.00 | 6,600.00 | 5,530.00 | 6,140.00 | 6,140.00 | 214,601 |
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.