Eyesvision Corp. (KOSDAQ:031310)
South Korea
· Delayed Price · Currency is KRW 1,478.00
-1.00 (-0.07%)
At close: Dec 5, 2025
Eyesvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,483.00 | 1,484.00 | 1,452.00 | 1,478.00 | 1,478.00 | -0.07% | 69,910 |
| Dec 4, 2025 | 1,525.00 | 1,547.00 | 1,470.00 | 1,479.00 | 1,479.00 | -3.02% | 264,183 |
| Dec 3, 2025 | 1,458.00 | 1,542.00 | 1,455.00 | 1,525.00 | 1,525.00 | 4.81% | 617,290 |
| Dec 2, 2025 | 1,464.00 | 1,464.00 | 1,446.00 | 1,455.00 | 1,455.00 | -0.34% | 19,651 |
| Dec 1, 2025 | 1,479.00 | 1,479.00 | 1,453.00 | 1,460.00 | 1,460.00 | 0.55% | 38,272 |
| Nov 28, 2025 | 1,428.00 | 1,480.00 | 1,428.00 | 1,452.00 | 1,452.00 | 1.97% | 102,569 |
| Nov 27, 2025 | 1,427.00 | 1,433.00 | 1,414.00 | 1,424.00 | 1,424.00 | -0.21% | 18,106 |
| Nov 26, 2025 | 1,401.00 | 1,433.00 | 1,401.00 | 1,427.00 | 1,427.00 | 1.86% | 107,272 |
| Nov 25, 2025 | 1,405.00 | 1,417.00 | 1,397.00 | 1,401.00 | 1,401.00 | -0.43% | 45,623 |
| Nov 24, 2025 | 1,408.00 | 1,418.00 | 1,402.00 | 1,407.00 | 1,407.00 | -0.21% | 32,943 |
| Nov 21, 2025 | 1,401.00 | 1,418.00 | 1,397.00 | 1,410.00 | 1,410.00 | -0.28% | 81,692 |
| Nov 20, 2025 | 1,409.00 | 1,418.00 | 1,400.00 | 1,414.00 | 1,414.00 | 0.43% | 99,588 |
| Nov 19, 2025 | 1,402.00 | 1,414.00 | 1,400.00 | 1,408.00 | 1,408.00 | 0.36% | 21,090 |
| Nov 18, 2025 | 1,440.00 | 1,440.00 | 1,394.00 | 1,403.00 | 1,403.00 | -2.37% | 45,073 |
| Nov 17, 2025 | 1,406.00 | 1,440.00 | 1,406.00 | 1,437.00 | 1,437.00 | 2.86% | 131,423 |
| Nov 14, 2025 | 1,439.00 | 1,440.00 | 1,390.00 | 1,397.00 | 1,397.00 | -2.24% | 251,576 |
| Nov 13, 2025 | 1,395.00 | 1,499.00 | 1,379.00 | 1,429.00 | 1,429.00 | 2.44% | 386,355 |
| Nov 12, 2025 | 1,400.00 | 1,404.00 | 1,379.00 | 1,395.00 | 1,395.00 | -0.21% | 243,466 |
| Nov 11, 2025 | 1,428.00 | 1,432.00 | 1,394.00 | 1,398.00 | 1,398.00 | -1.13% | 57,676 |
| Nov 10, 2025 | 1,416.00 | 1,420.00 | 1,397.00 | 1,414.00 | 1,414.00 | -0.63% | 113,743 |
| Nov 7, 2025 | 1,454.00 | 1,454.00 | 1,410.00 | 1,423.00 | 1,423.00 | -2.13% | 21,143 |
| Nov 6, 2025 | 1,451.00 | 1,462.00 | 1,410.00 | 1,454.00 | 1,454.00 | -0.14% | 60,734 |
| Nov 5, 2025 | 1,470.00 | 1,470.00 | 1,397.00 | 1,456.00 | 1,456.00 | -0.07% | 78,088 |
| Nov 4, 2025 | 1,480.00 | 1,490.00 | 1,457.00 | 1,457.00 | 1,457.00 | -0.88% | 76,548 |
| Nov 3, 2025 | 1,543.00 | 1,550.00 | 1,461.00 | 1,470.00 | 1,470.00 | -1.54% | 122,029 |
| Oct 31, 2025 | 1,503.00 | 1,507.00 | 1,485.00 | 1,493.00 | 1,493.00 | -0.67% | 109,001 |
| Oct 30, 2025 | 1,519.00 | 1,527.00 | 1,498.00 | 1,503.00 | 1,503.00 | -0.33% | 111,084 |
| Oct 29, 2025 | 1,508.00 | 1,627.00 | 1,497.00 | 1,508.00 | 1,508.00 | - | 477,287 |
| Oct 28, 2025 | 1,507.00 | 1,520.00 | 1,495.00 | 1,508.00 | 1,508.00 | 0.07% | 36,701 |
| Oct 27, 2025 | 1,506.00 | 1,513.00 | 1,500.00 | 1,507.00 | 1,507.00 | 0.07% | 43,658 |
| Oct 24, 2025 | 1,503.00 | 1,520.00 | 1,499.00 | 1,506.00 | 1,506.00 | 0.27% | 41,165 |
| Oct 23, 2025 | 1,512.00 | 1,515.00 | 1,499.00 | 1,502.00 | 1,502.00 | -0.66% | 34,363 |
| Oct 22, 2025 | 1,559.00 | 1,559.00 | 1,488.00 | 1,512.00 | 1,512.00 | 0.87% | 53,342 |
| Oct 21, 2025 | 1,505.00 | 1,510.00 | 1,492.00 | 1,499.00 | 1,499.00 | -0.46% | 71,810 |
| Oct 20, 2025 | 1,507.00 | 1,530.00 | 1,492.00 | 1,506.00 | 1,506.00 | -0.07% | 75,403 |
| Oct 17, 2025 | 1,511.00 | 1,519.00 | 1,503.00 | 1,507.00 | 1,507.00 | -0.86% | 24,360 |
| Oct 16, 2025 | 1,529.00 | 1,529.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.20% | 22,314 |
| Oct 15, 2025 | 1,515.00 | 1,535.00 | 1,507.00 | 1,523.00 | 1,523.00 | 0.53% | 63,524 |
| Oct 14, 2025 | 1,549.00 | 1,549.00 | 1,500.00 | 1,515.00 | 1,515.00 | -1.50% | 69,134 |
| Oct 13, 2025 | 1,534.00 | 1,565.00 | 1,510.00 | 1,538.00 | 1,538.00 | 0.20% | 45,021 |
| Oct 10, 2025 | 1,553.00 | 1,554.00 | 1,525.00 | 1,535.00 | 1,535.00 | -1.16% | 65,346 |
| Oct 2, 2025 | 1,565.00 | 1,565.00 | 1,527.00 | 1,553.00 | 1,553.00 | -0.51% | 89,678 |
| Oct 1, 2025 | 1,573.00 | 1,573.00 | 1,559.00 | 1,561.00 | 1,561.00 | -0.51% | 28,632 |
| Sep 30, 2025 | 1,567.00 | 1,586.00 | 1,565.00 | 1,569.00 | 1,569.00 | -0.76% | 17,401 |
| Sep 29, 2025 | 1,587.00 | 1,588.00 | 1,565.00 | 1,581.00 | 1,581.00 | -0.50% | 32,099 |
| Sep 26, 2025 | 1,610.00 | 1,610.00 | 1,565.00 | 1,589.00 | 1,589.00 | -1.12% | 108,908 |
| Sep 25, 2025 | 1,606.00 | 1,619.00 | 1,591.00 | 1,607.00 | 1,607.00 | 0.56% | 21,970 |
| Sep 24, 2025 | 1,628.00 | 1,628.00 | 1,590.00 | 1,598.00 | 1,598.00 | -1.84% | 55,860 |
| Sep 23, 2025 | 1,633.00 | 1,645.00 | 1,614.00 | 1,628.00 | 1,628.00 | - | 35,309 |
| Sep 22, 2025 | 1,632.00 | 1,638.00 | 1,620.00 | 1,628.00 | 1,628.00 | -0.37% | 43,908 |