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 |
| Sep 19, 2025 | 1,842.00 | 2,040.00 | 1,835.00 | 1,872.00 | 1,872.00 | 1.68% | 18,265,490 |
| Sep 18, 2025 | 1,794.00 | 2,100.00 | 1,763.00 | 1,841.00 | 1,841.00 | 5.50% | 44,201,380 |
| Sep 17, 2025 | 1,504.00 | 1,758.00 | 1,470.00 | 1,745.00 | 1,745.00 | 16.02% | 37,728,550 |
| Sep 16, 2025 | 1,590.00 | 1,591.00 | 1,501.00 | 1,504.00 | 1,504.00 | -6.06% | 4,054,679 |
| Sep 15, 2025 | 1,442.00 | 1,690.00 | 1,441.00 | 1,601.00 | 1,601.00 | 10.41% | 39,202,110 |
| Sep 12, 2025 | 1,488.00 | 1,511.00 | 1,448.00 | 1,450.00 | 1,450.00 | -2.29% | 2,060,332 |
| Sep 11, 2025 | 1,542.00 | 1,555.00 | 1,475.00 | 1,484.00 | 1,484.00 | -1.98% | 3,567,063 |
| Sep 10, 2025 | 1,345.00 | 1,589.00 | 1,315.00 | 1,514.00 | 1,514.00 | 12.90% | 29,212,320 |
| Sep 9, 2025 | 1,390.00 | 1,406.00 | 1,329.00 | 1,341.00 | 1,341.00 | -3.04% | 1,820,211 |
| Sep 8, 2025 | 1,415.00 | 1,447.00 | 1,377.00 | 1,383.00 | 1,383.00 | 0.44% | 2,003,850 |
| Sep 5, 2025 | 1,390.00 | 1,542.00 | 1,370.00 | 1,377.00 | 1,377.00 | 1.70% | 8,765,187 |
| Sep 4, 2025 | 1,306.00 | 1,436.00 | 1,292.00 | 1,354.00 | 1,354.00 | 3.20% | 4,894,286 |
| Sep 3, 2025 | 1,350.00 | 1,350.00 | 1,287.00 | 1,312.00 | 1,312.00 | -2.81% | 1,422,673 |
| Sep 2, 2025 | 1,370.00 | 1,506.00 | 1,323.00 | 1,350.00 | 1,350.00 | -2.32% | 4,738,983 |
| Sep 1, 2025 | 1,395.00 | 1,466.00 | 1,354.00 | 1,382.00 | 1,382.00 | -0.93% | 3,389,224 |
| Aug 29, 2025 | 1,486.00 | 1,509.00 | 1,392.00 | 1,395.00 | 1,395.00 | -6.25% | 2,621,533 |
| Aug 28, 2025 | 1,513.00 | 1,559.00 | 1,476.00 | 1,488.00 | 1,488.00 | -1.00% | 5,084,371 |
| Aug 27, 2025 | 1,516.00 | 1,615.00 | 1,439.00 | 1,503.00 | 1,503.00 | 0.20% | 21,123,920 |
| Aug 26, 2025 | 1,431.00 | 1,650.00 | 1,431.00 | 1,500.00 | 1,500.00 | 4.31% | 32,203,900 |
| Aug 25, 2025 | 1,339.00 | 1,552.00 | 1,318.00 | 1,438.00 | 1,438.00 | 10.45% | 41,346,860 |
| Aug 22, 2025 | 1,414.00 | 1,505.00 | 1,300.00 | 1,302.00 | 1,302.00 | -6.67% | 17,498,750 |
| Aug 21, 2025 | 1,420.00 | 1,703.00 | 1,320.00 | 1,395.00 | 1,395.00 | 1.82% | 63,530,820 |
| Aug 20, 2025 | 1,144.00 | 1,450.00 | 1,066.00 | 1,370.00 | 1,370.00 | 22.76% | 68,933,100 |
| Aug 19, 2025 | 1,005.00 | 1,214.00 | 1,005.00 | 1,116.00 | 1,116.00 | 15.41% | 33,608,510 |
| Aug 18, 2025 | 972.00 | 980.00 | 952.00 | 967.00 | 967.00 | -0.72% | 452,259 |
| Aug 14, 2025 | 991.00 | 996.00 | 967.00 | 974.00 | 974.00 | -1.81% | 337,695 |
| Aug 13, 2025 | 990.00 | 1,007.00 | 979.00 | 992.00 | 992.00 | 0.51% | 169,312 |
| Aug 12, 2025 | 1,007.00 | 1,019.00 | 984.00 | 987.00 | 987.00 | -2.57% | 352,961 |
| Aug 11, 2025 | 999.00 | 1,045.00 | 992.00 | 1,013.00 | 1,013.00 | 2.22% | 827,187 |
| Aug 8, 2025 | 991.00 | 1,002.00 | 979.00 | 991.00 | 991.00 | - | 312,362 |
| Aug 7, 2025 | 990.00 | 1,010.00 | 986.00 | 991.00 | 991.00 | 0.10% | 217,651 |
| Aug 6, 2025 | 995.00 | 997.00 | 973.00 | 990.00 | 990.00 | -1.20% | 179,072 |
| Aug 5, 2025 | 997.00 | 1,025.00 | 991.00 | 1,002.00 | 1,002.00 | 0.10% | 222,769 |
| Aug 4, 2025 | 1,000.00 | 1,015.00 | 976.00 | 1,001.00 | 1,001.00 | -0.10% | 239,628 |
| Aug 1, 2025 | 1,034.00 | 1,034.00 | 975.00 | 1,002.00 | 1,002.00 | -3.19% | 431,819 |
| Jul 31, 2025 | 1,055.00 | 1,055.00 | 1,017.00 | 1,035.00 | 1,035.00 | -2.54% | 423,803 |
| Jul 30, 2025 | 1,091.00 | 1,091.00 | 1,054.00 | 1,062.00 | 1,062.00 | -3.10% | 530,033 |
| Jul 29, 2025 | 1,061.00 | 1,097.00 | 1,045.00 | 1,096.00 | 1,096.00 | 3.89% | 768,608 |
| Jul 28, 2025 | 1,052.00 | 1,092.00 | 1,037.00 | 1,055.00 | 1,055.00 | 0.48% | 1,195,129 |
| Jul 25, 2025 | 1,095.00 | 1,095.00 | 1,047.00 | 1,050.00 | 1,050.00 | -4.20% | 1,231,766 |
| Jul 24, 2025 | 1,130.00 | 1,225.00 | 1,069.00 | 1,096.00 | 1,096.00 | -3.35% | 6,192,269 |
| Jul 23, 2025 | 1,384.00 | 1,385.00 | 1,118.00 | 1,134.00 | 1,134.00 | -9.50% | 12,357,020 |
| Jul 22, 2025 | 1,017.00 | 1,253.00 | 1,015.00 | 1,253.00 | 1,253.00 | 29.98% | 5,460,678 |
| Jul 21, 2025 | 988.00 | 993.00 | 956.00 | 964.00 | 964.00 | -2.43% | 144,893 |
| Jul 18, 2025 | 970.00 | 1,030.00 | 961.00 | 988.00 | 988.00 | 1.86% | 292,460 |
| Jul 17, 2025 | 994.00 | 999.00 | 954.00 | 970.00 | 970.00 | -2.41% | 342,153 |
| Jul 16, 2025 | 963.00 | 1,026.00 | 941.00 | 994.00 | 994.00 | 4.63% | 834,832 |
| Jul 15, 2025 | 989.00 | 1,034.00 | 944.00 | 950.00 | 950.00 | -2.06% | 327,244 |
| Jul 14, 2025 | 912.00 | 982.00 | 902.00 | 970.00 | 970.00 | 6.36% | 559,354 |
| Jul 11, 2025 | 902.00 | 916.00 | 898.00 | 912.00 | 912.00 | 1.33% | 70,418 |