Ivisionworks Co.,Ltd. (KOSDAQ:469750)
South Korea
· Delayed Price · Currency is KRW 1,520.00
-103.00 (-6.35%)
At close: Dec 5, 2025
Ivisionworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,639.00 | 1,700.00 | 1,512.00 | 1,520.00 | 1,520.00 | -6.35% | 6,246,628 |
| Dec 4, 2025 | 1,704.00 | 1,724.00 | 1,556.00 | 1,623.00 | 1,623.00 | -5.20% | 6,208,900 |
| Dec 3, 2025 | 1,650.00 | 1,794.00 | 1,610.00 | 1,712.00 | 1,712.00 | 13.45% | 46,885,820 |
| Dec 2, 2025 | 1,257.00 | 1,509.00 | 1,257.00 | 1,509.00 | 1,509.00 | 29.97% | 7,848,608 |
| Dec 1, 2025 | 1,150.00 | 1,195.00 | 1,150.00 | 1,161.00 | 1,161.00 | 0.96% | 601,302 |
| Nov 28, 2025 | 1,169.00 | 1,193.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 769,025 |
| Nov 27, 2025 | 1,220.00 | 1,269.00 | 1,160.00 | 1,160.00 | 1,160.00 | -4.92% | 2,022,432 |
| Nov 26, 2025 | 1,073.00 | 1,335.00 | 1,073.00 | 1,220.00 | 1,220.00 | 14.02% | 16,398,890 |
| Nov 25, 2025 | 1,061.00 | 1,094.00 | 1,017.00 | 1,070.00 | 1,070.00 | 0.94% | 183,725 |
| Nov 24, 2025 | 1,079.00 | 1,095.00 | 1,010.00 | 1,060.00 | 1,060.00 | -1.76% | 445,629 |
| Nov 21, 2025 | 1,116.00 | 1,116.00 | 1,067.00 | 1,079.00 | 1,079.00 | -4.60% | 257,773 |
| Nov 20, 2025 | 1,111.00 | 1,145.00 | 1,111.00 | 1,131.00 | 1,131.00 | 1.80% | 152,047 |
| Nov 19, 2025 | 1,160.00 | 1,160.00 | 1,101.00 | 1,111.00 | 1,111.00 | -1.94% | 175,091 |
| Nov 18, 2025 | 1,158.00 | 1,201.00 | 1,100.00 | 1,133.00 | 1,133.00 | -4.47% | 298,918 |
| Nov 17, 2025 | 1,200.00 | 1,219.00 | 1,175.00 | 1,186.00 | 1,186.00 | -0.75% | 209,400 |
| Nov 14, 2025 | 1,216.00 | 1,225.00 | 1,178.00 | 1,195.00 | 1,195.00 | -3.40% | 275,455 |
| Nov 13, 2025 | 1,253.00 | 1,253.00 | 1,218.00 | 1,237.00 | 1,237.00 | -0.16% | 151,399 |
| Nov 12, 2025 | 1,365.00 | 1,365.00 | 1,231.00 | 1,239.00 | 1,239.00 | -1.67% | 378,337 |
| Nov 11, 2025 | 1,235.00 | 1,297.00 | 1,225.00 | 1,260.00 | 1,260.00 | 2.02% | 246,707 |
| Nov 10, 2025 | 1,236.00 | 1,259.00 | 1,216.00 | 1,235.00 | 1,235.00 | -0.16% | 243,767 |
| Nov 7, 2025 | 1,229.00 | 1,350.00 | 1,220.00 | 1,237.00 | 1,237.00 | -2.21% | 523,410 |
| Nov 6, 2025 | 1,300.00 | 1,357.00 | 1,263.00 | 1,265.00 | 1,265.00 | -2.69% | 319,458 |
| Nov 5, 2025 | 1,367.00 | 1,367.00 | 1,253.00 | 1,300.00 | 1,300.00 | -4.90% | 673,720 |
| Nov 4, 2025 | 1,438.00 | 1,465.00 | 1,361.00 | 1,367.00 | 1,367.00 | -4.87% | 852,293 |
| Nov 3, 2025 | 1,375.00 | 1,486.00 | 1,319.00 | 1,437.00 | 1,437.00 | 9.78% | 1,923,707 |
| Oct 31, 2025 | 1,343.00 | 1,349.00 | 1,309.00 | 1,309.00 | 1,309.00 | -2.53% | 335,298 |
| Oct 30, 2025 | 1,326.00 | 1,371.00 | 1,303.00 | 1,343.00 | 1,343.00 | 1.36% | 371,496 |
| Oct 29, 2025 | 1,364.00 | 1,370.00 | 1,315.00 | 1,325.00 | 1,325.00 | -3.43% | 713,377 |
| Oct 28, 2025 | 1,380.00 | 1,406.00 | 1,365.00 | 1,372.00 | 1,372.00 | -1.44% | 368,752 |
| Oct 27, 2025 | 1,411.00 | 1,438.00 | 1,390.00 | 1,392.00 | 1,392.00 | -1.35% | 386,935 |
| Oct 24, 2025 | 1,400.00 | 1,437.00 | 1,392.00 | 1,411.00 | 1,411.00 | 0.64% | 549,606 |
| Oct 23, 2025 | 1,357.00 | 1,431.00 | 1,351.00 | 1,402.00 | 1,402.00 | 2.34% | 624,850 |
| Oct 22, 2025 | 1,353.00 | 1,389.00 | 1,330.00 | 1,370.00 | 1,370.00 | 1.26% | 394,025 |
| Oct 21, 2025 | 1,421.00 | 1,421.00 | 1,352.00 | 1,353.00 | 1,353.00 | -3.97% | 689,255 |
| Oct 20, 2025 | 1,383.00 | 1,426.00 | 1,360.00 | 1,409.00 | 1,409.00 | 1.95% | 567,718 |
| Oct 17, 2025 | 1,454.00 | 1,456.00 | 1,382.00 | 1,382.00 | 1,382.00 | -4.95% | 962,728 |
| Oct 16, 2025 | 1,518.00 | 1,518.00 | 1,454.00 | 1,454.00 | 1,454.00 | -4.22% | 807,719 |
| Oct 15, 2025 | 1,482.00 | 1,519.00 | 1,434.00 | 1,518.00 | 1,518.00 | 1.13% | 957,469 |
| Oct 14, 2025 | 1,473.00 | 1,636.00 | 1,468.00 | 1,501.00 | 1,501.00 | 2.11% | 3,297,434 |
| Oct 13, 2025 | 1,492.00 | 1,504.00 | 1,452.00 | 1,470.00 | 1,470.00 | -2.84% | 684,581 |
| Oct 10, 2025 | 1,516.00 | 1,570.00 | 1,501.00 | 1,513.00 | 1,513.00 | -0.79% | 893,360 |
| Oct 2, 2025 | 1,560.00 | 1,587.00 | 1,524.00 | 1,525.00 | 1,525.00 | -2.06% | 884,495 |
| Oct 1, 2025 | 1,622.00 | 1,648.00 | 1,534.00 | 1,557.00 | 1,557.00 | -4.13% | 1,427,537 |
| Sep 30, 2025 | 1,644.00 | 1,682.00 | 1,606.00 | 1,624.00 | 1,624.00 | -1.34% | 1,090,368 |
| Sep 29, 2025 | 1,680.00 | 1,729.00 | 1,640.00 | 1,646.00 | 1,646.00 | -2.31% | 998,737 |
| Sep 26, 2025 | 1,807.00 | 1,808.00 | 1,665.00 | 1,685.00 | 1,685.00 | -6.70% | 2,308,663 |
| Sep 25, 2025 | 1,735.00 | 1,940.00 | 1,666.00 | 1,806.00 | 1,806.00 | 2.27% | 10,144,240 |
| Sep 24, 2025 | 1,829.00 | 1,940.00 | 1,744.00 | 1,766.00 | 1,766.00 | -5.00% | 5,154,013 |
| Sep 23, 2025 | 1,942.00 | 1,973.00 | 1,810.00 | 1,859.00 | 1,859.00 | -3.98% | 3,433,839 |
| Sep 22, 2025 | 1,889.00 | 2,045.00 | 1,860.00 | 1,936.00 | 1,936.00 | 3.42% | 9,310,114 |