EyeGene Inc. (KOSDAQ:185490)
South Korea
· Delayed Price · Currency is KRW 1,952.00
+2.00 (0.10%)
At close: Dec 5, 2025
EyeGene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,947.00 | 1,989.00 | 1,925.00 | 1,952.00 | 1,952.00 | 0.10% | 416,817 |
| Dec 4, 2025 | 1,873.00 | 1,962.00 | 1,817.00 | 1,950.00 | 1,950.00 | 2.04% | 456,806 |
| Dec 3, 2025 | 1,625.00 | 1,980.00 | 1,614.00 | 1,911.00 | 1,911.00 | 17.89% | 1,296,641 |
| Dec 2, 2025 | 1,637.00 | 1,648.00 | 1,599.00 | 1,621.00 | 1,621.00 | -0.98% | 203,224 |
| Dec 1, 2025 | 1,608.00 | 1,647.00 | 1,590.00 | 1,637.00 | 1,637.00 | 1.87% | 224,536 |
| Nov 28, 2025 | 1,574.00 | 1,609.00 | 1,551.00 | 1,607.00 | 1,607.00 | 2.10% | 258,037 |
| Nov 27, 2025 | 1,732.00 | 1,732.00 | 1,494.00 | 1,574.00 | 1,574.00 | -9.12% | 1,014,689 |
| Nov 26, 2025 | 1,796.00 | 1,796.00 | 1,730.00 | 1,732.00 | 1,732.00 | -1.59% | 109,182 |
| Nov 25, 2025 | 1,759.00 | 1,774.00 | 1,705.00 | 1,760.00 | 1,760.00 | 1.44% | 111,257 |
| Nov 24, 2025 | 1,789.00 | 1,799.00 | 1,720.00 | 1,735.00 | 1,735.00 | -3.02% | 39,011 |
| Nov 21, 2025 | 1,769.00 | 1,795.00 | 1,724.00 | 1,789.00 | 1,789.00 | 0.96% | 77,533 |
| Nov 20, 2025 | 1,800.00 | 1,800.00 | 1,745.00 | 1,772.00 | 1,772.00 | -0.06% | 64,617 |
| Nov 19, 2025 | 1,810.00 | 1,820.00 | 1,773.00 | 1,773.00 | 1,773.00 | -1.12% | 146,402 |
| Nov 18, 2025 | 1,748.00 | 1,799.00 | 1,746.00 | 1,793.00 | 1,793.00 | 1.36% | 93,699 |
| Nov 17, 2025 | 1,810.00 | 1,819.00 | 1,694.00 | 1,769.00 | 1,769.00 | -2.27% | 110,449 |
| Nov 14, 2025 | 1,801.00 | 1,846.00 | 1,788.00 | 1,810.00 | 1,810.00 | 0.50% | 118,730 |
| Nov 13, 2025 | 1,825.00 | 1,850.00 | 1,765.00 | 1,801.00 | 1,801.00 | -1.37% | 147,889 |
| Nov 12, 2025 | 1,843.00 | 1,870.00 | 1,820.00 | 1,826.00 | 1,826.00 | -1.24% | 86,750 |
| Nov 11, 2025 | 1,796.00 | 1,852.00 | 1,790.00 | 1,849.00 | 1,849.00 | 2.95% | 53,111 |
| Nov 10, 2025 | 1,800.00 | 1,834.00 | 1,780.00 | 1,796.00 | 1,796.00 | -0.17% | 70,737 |
| Nov 7, 2025 | 1,820.00 | 1,836.00 | 1,769.00 | 1,799.00 | 1,799.00 | -2.18% | 206,080 |
| Nov 6, 2025 | 1,803.00 | 1,850.00 | 1,792.00 | 1,839.00 | 1,839.00 | 2.00% | 69,877 |
| Nov 5, 2025 | 1,780.00 | 1,808.00 | 1,751.00 | 1,803.00 | 1,803.00 | 1.29% | 77,883 |
| Nov 4, 2025 | 1,796.00 | 1,855.00 | 1,760.00 | 1,780.00 | 1,780.00 | -0.89% | 145,859 |
| Nov 3, 2025 | 1,889.00 | 1,896.00 | 1,795.00 | 1,796.00 | 1,796.00 | -2.97% | 116,973 |
| Oct 31, 2025 | 1,843.00 | 1,910.00 | 1,843.00 | 1,851.00 | 1,851.00 | 0.43% | 67,956 |
| Oct 30, 2025 | 1,924.00 | 1,925.00 | 1,833.00 | 1,843.00 | 1,843.00 | -4.21% | 196,012 |
| Oct 29, 2025 | 2,035.00 | 2,035.00 | 1,917.00 | 1,924.00 | 1,924.00 | -5.45% | 408,688 |
| Oct 28, 2025 | 2,050.00 | 2,070.00 | 2,000.00 | 2,035.00 | 2,035.00 | -0.73% | 168,200 |
| Oct 27, 2025 | 2,020.00 | 2,065.00 | 2,000.00 | 2,050.00 | 2,050.00 | 0.24% | 193,999 |
| Oct 24, 2025 | 2,140.00 | 2,615.00 | 2,035.00 | 2,045.00 | 2,045.00 | -9.91% | 3,712,790 |
| Oct 23, 2025 | 2,240.00 | 2,305.00 | 2,180.00 | 2,270.00 | 2,013.99 | 1.34% | 133,792 |
| Oct 22, 2025 | 2,265.00 | 2,270.00 | 2,180.00 | 2,240.00 | 1,987.37 | -1.10% | 97,325 |
| Oct 21, 2025 | 2,280.00 | 2,290.00 | 2,205.00 | 2,265.00 | 2,009.55 | -0.22% | 103,801 |
| Oct 20, 2025 | 2,245.00 | 2,295.00 | 2,225.00 | 2,270.00 | 2,013.99 | 1.11% | 61,397 |
| Oct 17, 2025 | 2,335.00 | 2,340.00 | 2,190.00 | 2,245.00 | 1,991.81 | -3.85% | 261,082 |
| Oct 16, 2025 | 2,465.00 | 2,470.00 | 2,320.00 | 2,335.00 | 2,071.66 | -4.30% | 141,193 |
| Oct 15, 2025 | 2,400.00 | 2,510.00 | 2,345.00 | 2,440.00 | 2,164.82 | 0.41% | 184,457 |
| Oct 14, 2025 | 2,425.00 | 2,460.00 | 2,400.00 | 2,430.00 | 2,155.94 | 0.21% | 49,075 |
| Oct 13, 2025 | 2,430.00 | 2,460.00 | 2,300.00 | 2,425.00 | 2,151.51 | 4.30% | 102,267 |
| Oct 10, 2025 | 2,420.00 | 2,420.00 | 2,310.00 | 2,325.00 | 2,062.79 | -3.93% | 98,359 |
| Oct 2, 2025 | 2,480.00 | 2,500.00 | 2,410.00 | 2,420.00 | 2,147.07 | -2.42% | 88,966 |
| Oct 1, 2025 | 2,460.00 | 2,500.00 | 2,455.00 | 2,480.00 | 2,200.31 | 0.81% | 17,172 |
| Sep 30, 2025 | 2,440.00 | 2,485.00 | 2,435.00 | 2,460.00 | 2,182.56 | 1.03% | 55,971 |
| Sep 29, 2025 | 2,400.00 | 2,515.00 | 2,400.00 | 2,435.00 | 2,160.38 | 1.04% | 99,052 |
| Sep 26, 2025 | 2,475.00 | 2,475.00 | 2,395.00 | 2,410.00 | 2,138.20 | -1.63% | 56,216 |
| Sep 25, 2025 | 2,495.00 | 2,495.00 | 2,415.00 | 2,450.00 | 2,173.69 | -1.41% | 139,574 |
| Sep 24, 2025 | 2,490.00 | 2,545.00 | 2,440.00 | 2,485.00 | 2,204.74 | -2.74% | 109,777 |
| Sep 23, 2025 | 2,600.00 | 2,610.00 | 2,520.00 | 2,555.00 | 2,266.85 | -1.73% | 73,059 |
| Sep 22, 2025 | 2,620.00 | 2,620.00 | 2,500.00 | 2,600.00 | 2,306.77 | -0.76% | 121,373 |