EyeGene Inc. (KOSDAQ:185490)
South Korea
· Delayed Price · Currency is KRW 1,455.00
+14.00 (0.97%)
At close: Apr 28, 2026
EyeGene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,464.00 | 1,464.00 | 1,435.00 | 1,449.00 | 1,449.00 | -0.41% | 89,334 |
| Apr 28, 2026 | 1,443.00 | 1,467.00 | 1,427.00 | 1,455.00 | 1,455.00 | 0.97% | 166,242 |
| Apr 27, 2026 | 1,433.00 | 1,475.00 | 1,370.00 | 1,441.00 | 1,441.00 | -0.41% | 297,055 |
| Apr 24, 2026 | 1,447.00 | 1,477.00 | 1,438.00 | 1,447.00 | 1,447.00 | -0.89% | 197,218 |
| Apr 23, 2026 | 1,474.00 | 1,505.00 | 1,436.00 | 1,460.00 | 1,460.00 | -1.08% | 269,726 |
| Apr 22, 2026 | 1,549.00 | 1,549.00 | 1,467.00 | 1,476.00 | 1,476.00 | -3.53% | 379,569 |
| Apr 21, 2026 | 1,568.00 | 1,575.00 | 1,501.00 | 1,530.00 | 1,530.00 | -2.42% | 700,242 |
| Apr 20, 2026 | 1,600.00 | 1,672.00 | 1,555.00 | 1,568.00 | 1,568.00 | -8.84% | 2,419,388 |
| Apr 17, 2026 | 1,410.00 | 1,810.00 | 1,410.00 | 1,720.00 | 1,720.00 | 23.21% | 9,820,534 |
| Apr 16, 2026 | 1,404.00 | 1,416.00 | 1,390.00 | 1,396.00 | 1,396.00 | -0.57% | 95,806 |
| Apr 15, 2026 | 1,426.00 | 1,430.00 | 1,391.00 | 1,404.00 | 1,404.00 | -1.54% | 120,604 |
| Apr 14, 2026 | 1,430.00 | 1,440.00 | 1,402.00 | 1,426.00 | 1,426.00 | 0.49% | 84,607 |
| Apr 13, 2026 | 1,449.00 | 1,449.00 | 1,415.00 | 1,419.00 | 1,419.00 | -2.07% | 71,472 |
| Apr 10, 2026 | 1,420.00 | 1,449.00 | 1,413.00 | 1,449.00 | 1,449.00 | 2.04% | 84,730 |
| Apr 9, 2026 | 1,458.00 | 1,472.00 | 1,414.00 | 1,420.00 | 1,420.00 | -2.61% | 132,834 |
| Apr 8, 2026 | 1,472.00 | 1,490.00 | 1,425.00 | 1,458.00 | 1,458.00 | - | 119,907 |
| Apr 7, 2026 | 1,465.00 | 1,469.00 | 1,445.00 | 1,458.00 | 1,458.00 | -0.48% | 45,097 |
| Apr 6, 2026 | 1,450.00 | 1,490.00 | 1,419.00 | 1,465.00 | 1,465.00 | 1.03% | 142,711 |
| Apr 3, 2026 | 1,464.00 | 1,480.00 | 1,435.00 | 1,450.00 | 1,450.00 | - | 48,802 |
| Apr 2, 2026 | 1,471.00 | 1,500.00 | 1,427.00 | 1,450.00 | 1,450.00 | -1.43% | 110,266 |
| Apr 1, 2026 | 1,425.00 | 1,504.00 | 1,425.00 | 1,471.00 | 1,471.00 | 3.23% | 91,173 |
| Mar 31, 2026 | 1,465.00 | 1,498.00 | 1,425.00 | 1,425.00 | 1,425.00 | -3.19% | 93,187 |
| Mar 30, 2026 | 1,506.00 | 1,518.00 | 1,455.00 | 1,472.00 | 1,472.00 | -3.48% | 148,891 |
| Mar 27, 2026 | 1,483.00 | 1,579.00 | 1,406.00 | 1,525.00 | 1,525.00 | 2.83% | 266,159 |
| Mar 26, 2026 | 1,495.00 | 1,519.00 | 1,462.00 | 1,483.00 | 1,483.00 | -0.80% | 122,525 |
| Mar 25, 2026 | 1,459.00 | 1,500.00 | 1,459.00 | 1,495.00 | 1,495.00 | 3.46% | 108,731 |
| Mar 24, 2026 | 1,419.00 | 1,453.00 | 1,405.00 | 1,445.00 | 1,445.00 | 2.85% | 79,959 |
| Mar 23, 2026 | 1,477.00 | 1,477.00 | 1,400.00 | 1,405.00 | 1,405.00 | -4.87% | 177,730 |
| Mar 20, 2026 | 1,427.00 | 1,490.00 | 1,415.00 | 1,477.00 | 1,477.00 | 3.50% | 101,433 |
| Mar 19, 2026 | 1,440.00 | 1,448.00 | 1,382.00 | 1,427.00 | 1,427.00 | -0.90% | 128,353 |
| Mar 18, 2026 | 1,465.00 | 1,470.00 | 1,402.00 | 1,440.00 | 1,440.00 | -1.97% | 130,852 |
| Mar 17, 2026 | 1,485.00 | 1,494.00 | 1,463.00 | 1,469.00 | 1,469.00 | -1.08% | 90,255 |
| Mar 16, 2026 | 1,469.00 | 1,517.00 | 1,439.00 | 1,485.00 | 1,485.00 | 1.64% | 140,555 |
| Mar 13, 2026 | 1,514.00 | 1,514.00 | 1,415.00 | 1,461.00 | 1,461.00 | -3.63% | 265,901 |
| Mar 12, 2026 | 1,377.00 | 1,543.00 | 1,377.00 | 1,516.00 | 1,516.00 | 10.33% | 621,104 |
| Mar 11, 2026 | 1,382.00 | 1,430.00 | 1,370.00 | 1,374.00 | 1,374.00 | -0.58% | 127,188 |
| Mar 10, 2026 | 1,390.00 | 1,449.00 | 1,350.00 | 1,382.00 | 1,382.00 | -0.58% | 153,859 |
| Mar 9, 2026 | 1,295.00 | 1,500.00 | 1,252.00 | 1,390.00 | 1,390.00 | 6.27% | 528,417 |
| Mar 6, 2026 | 1,256.00 | 1,320.00 | 1,219.00 | 1,308.00 | 1,308.00 | 4.06% | 170,173 |
| Mar 5, 2026 | 1,204.00 | 1,290.00 | 1,204.00 | 1,257.00 | 1,257.00 | 5.36% | 150,277 |
| Mar 4, 2026 | 1,282.00 | 1,282.00 | 1,182.00 | 1,193.00 | 1,193.00 | -7.73% | 347,967 |
| Mar 3, 2026 | 1,300.00 | 1,335.00 | 1,270.00 | 1,293.00 | 1,293.00 | -1.15% | 202,733 |
| Feb 27, 2026 | 1,332.00 | 1,350.00 | 1,289.00 | 1,308.00 | 1,308.00 | -1.80% | 159,877 |
| Feb 26, 2026 | 1,295.00 | 1,369.00 | 1,270.00 | 1,332.00 | 1,332.00 | 2.86% | 228,172 |
| Feb 25, 2026 | 1,302.00 | 1,324.00 | 1,291.00 | 1,295.00 | 1,295.00 | -0.99% | 196,229 |
| Feb 24, 2026 | 1,283.00 | 1,341.00 | 1,274.00 | 1,308.00 | 1,308.00 | 1.95% | 183,118 |
| Feb 23, 2026 | 1,311.00 | 1,311.00 | 1,260.00 | 1,283.00 | 1,283.00 | -2.14% | 217,126 |
| Feb 20, 2026 | 1,327.00 | 1,347.00 | 1,305.00 | 1,311.00 | 1,311.00 | -1.21% | 476,496 |
| Feb 19, 2026 | 1,434.00 | 1,434.00 | 1,300.00 | 1,327.00 | 1,327.00 | -7.65% | 743,192 |
| Feb 13, 2026 | 1,452.00 | 1,465.00 | 1,433.00 | 1,437.00 | 1,437.00 | -1.03% | 213,433 |
| Feb 12, 2026 | 1,441.00 | 1,476.00 | 1,427.00 | 1,452.00 | 1,452.00 | 0.83% | 374,275 |
| Feb 11, 2026 | 1,487.00 | 1,491.00 | 1,440.00 | 1,440.00 | 1,440.00 | -3.87% | 250,281 |
| Feb 10, 2026 | 1,493.00 | 1,541.00 | 1,471.00 | 1,498.00 | 1,498.00 | 0.33% | 102,250 |
| Feb 9, 2026 | 1,467.00 | 1,501.00 | 1,446.00 | 1,493.00 | 1,493.00 | 2.75% | 156,790 |
| Feb 6, 2026 | 1,501.00 | 1,501.00 | 1,431.00 | 1,453.00 | 1,453.00 | -3.20% | 158,819 |
| Feb 5, 2026 | 1,532.00 | 1,546.00 | 1,490.00 | 1,501.00 | 1,501.00 | -2.97% | 169,216 |
| Feb 4, 2026 | 1,460.00 | 1,585.00 | 1,453.00 | 1,547.00 | 1,547.00 | 5.96% | 374,765 |
| Feb 3, 2026 | 1,480.00 | 1,480.00 | 1,432.00 | 1,460.00 | 1,460.00 | 1.11% | 168,648 |
| Feb 2, 2026 | 1,495.00 | 1,500.00 | 1,444.00 | 1,444.00 | 1,444.00 | -3.41% | 232,273 |
| Jan 30, 2026 | 1,571.00 | 1,571.00 | 1,486.00 | 1,495.00 | 1,495.00 | -4.84% | 241,487 |
| Jan 29, 2026 | 1,599.00 | 1,599.00 | 1,532.00 | 1,571.00 | 1,571.00 | 1.03% | 124,522 |
| Jan 28, 2026 | 1,592.00 | 1,650.00 | 1,552.00 | 1,555.00 | 1,555.00 | -1.83% | 203,435 |
| Jan 27, 2026 | 1,510.00 | 1,591.00 | 1,493.00 | 1,584.00 | 1,584.00 | 4.90% | 255,782 |
| Jan 26, 2026 | 1,447.00 | 1,524.00 | 1,446.00 | 1,510.00 | 1,510.00 | 3.78% | 320,265 |
| Jan 23, 2026 | 1,474.00 | 1,486.00 | 1,434.00 | 1,455.00 | 1,455.00 | -1.29% | 252,306 |
| Jan 22, 2026 | 1,496.00 | 1,519.00 | 1,433.00 | 1,474.00 | 1,474.00 | -1.54% | 578,436 |
| Jan 21, 2026 | 1,538.00 | 1,540.00 | 1,487.00 | 1,497.00 | 1,497.00 | -2.86% | 218,603 |
| Jan 20, 2026 | 1,544.00 | 1,558.00 | 1,509.00 | 1,541.00 | 1,541.00 | -0.26% | 172,367 |
| Jan 19, 2026 | 1,560.00 | 1,573.00 | 1,426.00 | 1,545.00 | 1,545.00 | -0.96% | 243,769 |
| Jan 16, 2026 | 1,587.00 | 1,611.00 | 1,550.00 | 1,560.00 | 1,560.00 | -2.50% | 173,324 |
| Jan 15, 2026 | 1,580.00 | 1,604.00 | 1,549.00 | 1,600.00 | 1,600.00 | 1.27% | 197,100 |
| Jan 14, 2026 | 1,649.00 | 1,649.00 | 1,515.00 | 1,580.00 | 1,580.00 | -4.42% | 364,047 |
| Jan 13, 2026 | 1,654.00 | 1,710.00 | 1,642.00 | 1,653.00 | 1,653.00 | -0.06% | 199,935 |
| Jan 12, 2026 | 1,765.00 | 1,765.00 | 1,589.00 | 1,654.00 | 1,654.00 | -6.29% | 501,270 |
| Jan 9, 2026 | 1,704.00 | 1,792.00 | 1,675.00 | 1,765.00 | 1,765.00 | 3.58% | 266,485 |
| Jan 8, 2026 | 1,688.00 | 1,744.00 | 1,663.00 | 1,704.00 | 1,704.00 | 0.95% | 177,426 |
| Jan 7, 2026 | 1,667.00 | 1,698.00 | 1,649.00 | 1,688.00 | 1,688.00 | -0.18% | 208,286 |
| Jan 6, 2026 | 1,699.00 | 1,710.00 | 1,660.00 | 1,691.00 | 1,691.00 | -0.47% | 230,721 |
| Jan 5, 2026 | 1,710.00 | 1,723.00 | 1,662.00 | 1,699.00 | 1,699.00 | -0.76% | 299,506 |
| Jan 2, 2026 | 1,738.00 | 1,790.00 | 1,680.00 | 1,712.00 | 1,712.00 | -1.55% | 293,216 |
| Dec 30, 2025 | 1,799.00 | 1,861.00 | 1,719.00 | 1,739.00 | 1,739.00 | -3.76% | 493,399 |
| Dec 29, 2025 | 1,675.00 | 1,848.00 | 1,650.00 | 1,807.00 | 1,807.00 | 7.88% | 992,455 |
| Dec 26, 2025 | 1,617.00 | 1,710.00 | 1,614.00 | 1,675.00 | 1,675.00 | 3.59% | 554,568 |
| Dec 24, 2025 | 1,641.00 | 1,656.00 | 1,613.00 | 1,617.00 | 1,617.00 | -1.46% | 228,373 |
| Dec 23, 2025 | 1,610.00 | 1,658.00 | 1,570.00 | 1,641.00 | 1,641.00 | 0.67% | 690,517 |
| Dec 22, 2025 | 1,566.00 | 1,633.00 | 1,537.00 | 1,630.00 | 1,630.00 | 5.23% | 1,467,142 |
| Dec 19, 2025 | 1,525.00 | 1,581.00 | 1,420.00 | 1,549.00 | 1,549.00 | 2.86% | 1,401,937 |
| Dec 18, 2025 | 1,625.00 | 1,713.00 | 1,503.00 | 1,506.00 | 1,506.00 | -24.32% | 4,854,775 |
| Dec 17, 2025 | 2,510.00 | 2,535.00 | 1,990.00 | 1,990.00 | 1,990.00 | -16.21% | 3,106,048 |
| Dec 16, 2025 | 1,876.00 | 2,375.00 | 1,876.00 | 2,375.00 | 2,375.00 | 29.78% | 1,579,886 |
| Dec 15, 2025 | 1,843.00 | 1,890.00 | 1,800.00 | 1,830.00 | 1,830.00 | -0.65% | 84,186 |
| Dec 12, 2025 | 1,812.00 | 1,904.00 | 1,804.00 | 1,842.00 | 1,842.00 | 1.66% | 163,392 |
| Dec 11, 2025 | 1,870.00 | 1,915.00 | 1,809.00 | 1,812.00 | 1,812.00 | -3.10% | 78,861 |
| Dec 10, 2025 | 1,915.00 | 1,915.00 | 1,836.00 | 1,870.00 | 1,870.00 | -2.35% | 179,713 |
| Dec 9, 2025 | 2,025.00 | 2,065.00 | 1,900.00 | 1,915.00 | 1,915.00 | -5.20% | 336,255 |
| Dec 8, 2025 | 1,958.00 | 2,095.00 | 1,958.00 | 2,020.00 | 2,020.00 | 3.48% | 722,561 |
| 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 |