Ivisionworks Co.,Ltd. 469750.KQ
KOSDAQ
KRW 5,650.00+695.00 (+14.03%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,650.00 | +14.03% | KRW 6,440.00 | KRW 6,440.00 | KRW 5,160.00 | 904.62K |
| 2026-10-01 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-30 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-29 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-28 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-23 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-22 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-21 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-18 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-17 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-16 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-15 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-14 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-11 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-10 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-09 | KRW 4,955.00 | 0.00% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,955.00 | 0 |
| 2026-09-08 | KRW 4,955.00 | +1.23% | KRW 4,800.00 | KRW 5,200.00 | KRW 4,800.00 | 38.01K |
| 2026-09-07 | KRW 4,895.00 | -0.41% | KRW 4,910.00 | KRW 4,970.00 | KRW 4,800.00 | 17.93K |
| 2026-09-04 | KRW 4,915.00 | +0.41% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,850.00 | 8.10K |
| 2026-09-03 | KRW 4,895.00 | -0.91% | KRW 4,940.00 | KRW 4,975.00 | KRW 4,700.00 | 11.29K |
| 2026-09-02 | KRW 4,940.00 | +0.10% | KRW 4,930.00 | KRW 4,980.00 | KRW 4,835.00 | 6.75K |
| 2026-09-01 | KRW 4,935.00 | +4.44% | KRW 4,725.00 | KRW 4,935.00 | KRW 4,555.00 | 25.38K |
| 2026-08-31 | KRW 4,725.00 | 0.00% | KRW 4,730.00 | KRW 4,875.00 | KRW 4,675.00 | 2.96K |
| 2026-08-28 | KRW 4,725.00 | 0.00% | KRW 4,725.00 | KRW 4,870.00 | KRW 4,675.00 | 7.48K |
| 2026-08-27 | KRW 4,725.00 | -0.74% | KRW 4,760.00 | KRW 4,815.00 | KRW 4,625.00 | 10.37K |
| 2026-08-26 | KRW 4,760.00 | -1.86% | KRW 4,700.00 | KRW 4,885.00 | KRW 4,650.00 | 7.17K |
| 2026-08-25 | KRW 4,850.00 | +0.83% | KRW 4,655.00 | KRW 4,850.00 | KRW 4,450.00 | 14.86K |
| 2026-08-24 | KRW 4,810.00 | -1.43% | KRW 4,750.00 | KRW 5,010.00 | KRW 4,395.00 | 24.98K |
| 2026-08-21 | KRW 4,880.00 | +2.74% | KRW 4,990.00 | KRW 4,990.00 | KRW 4,505.00 | 10.23K |
| 2026-08-20 | KRW 4,750.00 | +5.67% | KRW 4,490.00 | KRW 4,750.00 | KRW 4,450.00 | 19.24K |
| 2026-08-19 | KRW 4,495.00 | +0.45% | KRW 4,215.00 | KRW 4,630.00 | KRW 4,215.00 | 9.89K |
| 2026-08-18 | KRW 4,475.00 | -7.73% | KRW 4,810.00 | KRW 4,865.00 | KRW 4,405.00 | 12.22K |
| 2026-08-14 | KRW 4,850.00 | -3.29% | KRW 5,015.00 | KRW 5,015.00 | KRW 4,800.00 | 10.33K |
| 2026-08-13 | KRW 5,015.00 | +2.14% | KRW 4,875.00 | KRW 5,015.00 | KRW 4,800.00 | 31.73K |
| 2026-08-12 | KRW 4,910.00 | -1.80% | KRW 4,950.00 | KRW 5,020.00 | KRW 4,910.00 | 11.58K |
| 2026-08-11 | KRW 5,000.00 | +1.73% | KRW 4,910.00 | KRW 5,080.00 | KRW 4,850.00 | 20.66K |
| 2026-08-10 | KRW 4,915.00 | -2.58% | KRW 5,055.00 | KRW 5,145.00 | KRW 4,900.00 | 13.55K |
| 2026-08-07 | KRW 5,045.00 | -0.10% | KRW 5,070.00 | KRW 5,200.00 | KRW 4,800.00 | 35.86K |
| 2026-08-06 | KRW 5,050.00 | -11.17% | KRW 5,450.00 | KRW 5,490.00 | KRW 4,905.00 | 94.07K |
| 2026-08-05 | KRW 5,685.00 | +19.81% | KRW 5,165.00 | KRW 5,945.00 | KRW 4,500.00 | 423.04K |
| 2026-08-04 | KRW 4,745.00 | +30.00% | KRW 3,650.00 | KRW 4,745.00 | KRW 3,495.00 | 302.13K |
| 2026-08-03 | KRW 3,650.00 | +15.87% | KRW 2,915.00 | KRW 3,650.00 | KRW 2,915.00 | 52.09K |
| 2026-07-31 | KRW 3,150.00 | +6.96% | KRW 2,705.00 | KRW 3,220.00 | KRW 2,705.00 | 39.58K |
| 2026-07-30 | KRW 2,945.00 | +10.09% | KRW 2,600.00 | KRW 2,945.00 | KRW 2,600.00 | 19.34K |
| 2026-07-29 | KRW 2,675.00 | -5.31% | KRW 2,825.00 | KRW 2,960.00 | KRW 2,550.00 | 38.04K |
| 2026-07-28 | KRW 2,825.00 | -2.42% | KRW 2,895.00 | KRW 2,900.00 | KRW 2,755.00 | 24.18K |
| 2026-07-27 | KRW 2,895.00 | -0.17% | KRW 2,900.00 | KRW 2,970.00 | KRW 2,790.00 | 28.65K |
| 2026-07-24 | KRW 2,900.00 | -7.79% | KRW 3,145.00 | KRW 3,145.00 | KRW 2,900.00 | 24.94K |
| 2026-07-23 | KRW 3,145.00 | +1.45% | KRW 3,055.00 | KRW 3,170.00 | KRW 3,025.00 | 28.05K |
| 2026-07-22 | KRW 3,100.00 | +2.99% | KRW 2,950.00 | KRW 3,395.00 | KRW 2,950.00 | 79.33K |
| 2026-07-21 | KRW 3,010.00 | -2.90% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,800.00 | 42.55K |
| 2026-07-20 | KRW 3,100.00 | -5.34% | KRW 3,200.00 | KRW 3,470.00 | KRW 2,935.00 | 21.13K |
| 2026-07-16 | KRW 3,275.00 | -0.76% | KRW 3,295.00 | KRW 3,440.00 | KRW 3,150.00 | 21.24K |
| 2026-07-15 | KRW 3,300.00 | +10.55% | KRW 2,985.00 | KRW 3,455.00 | KRW 2,950.00 | 46.02K |
| 2026-07-14 | KRW 2,985.00 | -4.48% | KRW 3,050.00 | KRW 3,110.00 | KRW 2,850.00 | 52.98K |
| 2026-07-13 | KRW 3,125.00 | -2.80% | KRW 3,220.00 | KRW 3,410.00 | KRW 3,050.00 | 24.75K |
| 2026-07-10 | KRW 3,215.00 | +3.54% | KRW 3,105.00 | KRW 3,300.00 | KRW 3,095.00 | 13.39K |
| 2026-07-09 | KRW 3,105.00 | -1.11% | KRW 3,140.00 | KRW 3,360.00 | KRW 3,050.00 | 29.43K |
| 2026-07-08 | KRW 3,140.00 | -8.32% | KRW 3,420.00 | KRW 3,420.00 | KRW 3,120.00 | 37.85K |
| 2026-07-07 | KRW 3,425.00 | -4.99% | KRW 3,595.00 | KRW 3,595.00 | KRW 3,370.00 | 26.13K |
| 2026-07-06 | KRW 3,605.00 | +4.49% | KRW 3,450.00 | KRW 3,745.00 | KRW 3,335.00 | 40.84K |
| 2026-07-03 | KRW 3,450.00 | +1.47% | KRW 3,405.00 | KRW 3,500.00 | KRW 3,300.00 | 32.77K |
| 2026-07-02 | KRW 3,400.00 | -16.05% | KRW 4,050.00 | KRW 4,055.00 | KRW 3,400.00 | 104.30K |
| 2026-07-01 | KRW 4,050.00 | -4.59% | KRW 4,250.00 | KRW 4,445.00 | KRW 3,505.00 | 49.25K |
| 2026-06-30 | KRW 4,245.00 | -3.41% | KRW 4,395.00 | KRW 4,735.00 | KRW 3,985.00 | 29.29K |
| 2026-06-29 | KRW 4,395.00 | +6.16% | KRW 4,140.00 | KRW 4,420.00 | KRW 4,140.00 | 16.10K |
| 2026-06-26 | KRW 4,140.00 | -10.00% | KRW 4,435.00 | KRW 4,600.00 | KRW 4,000.00 | 49.21K |
| 2026-06-25 | KRW 4,600.00 | +3.25% | KRW 4,255.00 | KRW 4,970.00 | KRW 4,255.00 | 90.69K |
| 2026-06-24 | KRW 4,455.00 | -0.45% | KRW 4,465.00 | KRW 4,575.00 | KRW 4,385.00 | 22.98K |
| 2026-06-23 | KRW 4,475.00 | -9.23% | KRW 4,890.00 | KRW 4,970.00 | KRW 4,440.00 | 61.26K |
| 2026-06-22 | KRW 4,930.00 | -1.40% | KRW 5,145.00 | KRW 5,145.00 | KRW 4,845.00 | 33.14K |
| 2026-06-19 | KRW 5,000.00 | -8.09% | KRW 5,505.00 | KRW 5,510.00 | KRW 4,975.00 | 63.82K |
| 2026-06-18 | KRW 5,440.00 | -5.31% | KRW 5,795.00 | KRW 5,795.00 | KRW 5,410.00 | 24.10K |
| 2026-06-17 | KRW 5,745.00 | -0.09% | KRW 5,745.00 | KRW 6,145.00 | KRW 5,480.00 | 47.05K |
| 2026-06-16 | KRW 5,750.00 | +4.93% | KRW 5,450.00 | KRW 5,750.00 | KRW 5,410.00 | 50.85K |
| 2026-06-15 | KRW 5,480.00 | 0.00% | KRW 5,455.00 | KRW 5,560.00 | KRW 5,375.00 | 21.53K |
| 2026-06-12 | KRW 5,480.00 | +0.09% | KRW 5,550.00 | KRW 5,750.00 | KRW 5,375.00 | 42.16K |
| 2026-06-11 | KRW 5,475.00 | -0.73% | KRW 5,465.00 | KRW 5,715.00 | KRW 5,255.00 | 16.95K |
| 2026-06-10 | KRW 5,515.00 | +2.13% | KRW 5,395.00 | KRW 6,045.00 | KRW 5,375.00 | 1 |
| 2026-06-09 | KRW 5,400.00 | +2.76% | KRW 5,260.00 | KRW 5,605.00 | KRW 5,260.00 | 25.40K |
| 2026-06-08 | KRW 5,255.00 | -11.08% | KRW 5,700.00 | KRW 5,700.00 | KRW 5,255.00 | 77.74K |
| 2026-06-05 | KRW 5,910.00 | -3.04% | KRW 6,045.00 | KRW 6,185.00 | KRW 5,660.00 | 58.57K |
| 2026-06-04 | KRW 6,095.00 | +2.70% | KRW 5,705.00 | KRW 6,360.00 | KRW 5,705.00 | 80.70K |
| 2026-06-02 | KRW 5,935.00 | +3.40% | KRW 5,550.00 | KRW 6,175.00 | KRW 5,455.00 | 115.74K |
| 2026-06-01 | KRW 5,740.00 | -1.03% | KRW 5,750.00 | KRW 5,790.00 | KRW 5,400.00 | 84.10K |
| 2026-05-29 | KRW 5,800.00 | 0.00% | KRW 5,810.00 | KRW 5,965.00 | KRW 5,395.00 | 69.97K |
| 2026-05-28 | KRW 5,800.00 | -0.26% | KRW 5,860.00 | KRW 5,950.00 | KRW 5,265.00 | 88.79K |
| 2026-05-27 | KRW 5,815.00 | -7.48% | KRW 6,200.00 | KRW 6,265.00 | KRW 5,650.00 | 49.84K |
| 2026-05-26 | KRW 6,285.00 | +1.05% | KRW 6,500.00 | KRW 6,500.00 | KRW 6,175.00 | 51.88K |
| 2026-05-22 | KRW 6,220.00 | +10.28% | KRW 5,645.00 | KRW 6,300.00 | KRW 5,645.00 | 79.83K |