Canada markets closed

Eyesvision Corp. (031310.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
2,285.00-55.00 (-2.35%)
At close: 03:30PM KST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,320.002,355.002,265.002,285.002,285.00111,740
May 02, 20242,315.002,345.002,295.002,340.002,340.0061,433
Apr 30, 20242,310.002,355.002,305.002,320.002,320.0064,952
Apr 29, 20242,265.002,310.002,255.002,300.002,300.0048,745
Apr 26, 20242,290.002,310.002,230.002,265.002,265.0091,292
Apr 25, 20242,295.002,300.002,270.002,290.002,290.0025,255
Apr 24, 20242,245.002,315.002,235.002,295.002,295.00104,555
Apr 23, 20242,270.002,290.002,220.002,220.002,220.0056,414
Apr 22, 20242,270.002,305.002,240.002,265.002,265.0056,109
Apr 19, 20242,305.002,310.002,240.002,270.002,270.0058,078
Apr 18, 20242,260.002,320.002,250.002,320.002,320.0043,232
Apr 17, 20242,265.002,340.002,265.002,285.002,285.0060,373
Apr 16, 20242,350.002,355.002,270.002,270.002,270.00109,947
Apr 15, 20242,425.002,425.002,280.002,350.002,350.0063,845
Apr 12, 20242,350.002,435.002,350.002,425.002,425.0078,266
Apr 11, 20242,355.002,365.002,320.002,355.002,355.0051,911
Apr 09, 20242,365.002,400.002,360.002,375.002,375.0062,512
Apr 08, 20242,435.002,455.002,360.002,375.002,375.00223,863
Apr 05, 20242,480.002,505.002,430.002,475.002,475.0083,724
Apr 04, 20242,520.002,560.002,450.002,480.002,480.00137,505
Apr 03, 20242,570.002,580.002,500.002,515.002,515.00129,070
Apr 02, 20242,620.002,640.002,565.002,570.002,570.00141,613
Apr 01, 20242,610.002,625.002,595.002,615.002,615.0070,074
Mar 29, 20242,635.002,635.002,580.002,610.002,610.00121,478
Mar 28, 20242,645.002,665.002,620.002,635.002,635.0066,958
Mar 27, 20242,660.002,675.002,630.002,650.002,650.0068,460
Mar 26, 20242,680.002,695.002,640.002,660.002,660.00126,949
Mar 25, 20242,660.002,740.002,640.002,715.002,715.00166,382
Mar 22, 20242,655.002,690.002,625.002,675.002,675.0078,675
Mar 21, 20242,600.002,660.002,585.002,650.002,650.00112,015
Mar 20, 20242,600.002,610.002,555.002,585.002,585.00129,832
Mar 19, 20242,630.002,660.002,580.002,580.002,580.00204,522
Mar 18, 20242,655.002,660.002,615.002,630.002,630.00101,459
Mar 15, 20242,725.002,740.002,620.002,630.002,630.00299,756
Mar 14, 20242,770.002,775.002,705.002,710.002,710.00185,004
Mar 13, 20242,820.002,825.002,745.002,755.002,755.00208,721
Mar 12, 20242,800.002,810.002,750.002,760.002,760.00190,008
Mar 11, 20242,845.002,850.002,770.002,775.002,775.00217,853
Mar 08, 20242,785.002,820.002,770.002,810.002,810.00207,989
Mar 07, 20242,850.002,850.002,735.002,780.002,780.00335,212
Mar 06, 20242,770.002,885.002,715.002,855.002,855.00632,835
Mar 05, 20242,820.002,850.002,745.002,770.002,770.00394,822
Mar 04, 20242,775.002,840.002,775.002,780.002,780.00343,011
Feb 29, 20242,755.002,820.002,750.002,800.002,800.00350,281
Feb 28, 20242,770.002,830.002,705.002,790.002,790.00618,509
Feb 27, 20243,310.003,310.002,775.002,790.002,790.002,892,969
Feb 26, 20243,605.003,690.003,305.003,390.003,390.001,750,016
Feb 23, 20243,225.003,720.003,165.003,645.003,645.004,769,378
Feb 22, 20243,210.003,300.003,185.003,220.003,220.00260,540
Feb 21, 20243,220.003,300.003,205.003,220.003,220.00283,859
Feb 20, 20243,300.003,365.003,205.003,260.003,260.00327,725
Feb 19, 20243,400.003,430.003,270.003,335.003,335.00569,973
Feb 16, 20243,380.003,460.003,335.003,400.003,400.00804,098
Feb 15, 20243,410.003,500.003,230.003,415.003,415.002,726,938
Feb 14, 20243,370.003,385.003,080.003,310.003,310.001,984,644
Feb 13, 20243,170.003,385.003,170.003,320.003,320.00928,960
Feb 08, 20243,140.003,205.003,080.003,155.003,155.00257,778
Feb 07, 20243,115.003,155.003,040.003,140.003,140.00197,763
Feb 06, 20243,165.003,195.003,080.003,110.003,110.00250,529
Feb 05, 20243,030.003,220.002,990.003,170.003,170.00585,081
Feb 02, 20243,130.003,140.002,985.003,030.003,030.00298,354
Feb 01, 20243,000.003,200.003,000.003,140.003,140.00483,581
Jan 31, 20242,970.003,035.002,940.003,020.003,020.00205,417
Jan 30, 20242,875.003,015.002,875.002,960.002,960.00374,146
Jan 29, 20242,840.002,955.002,820.002,860.002,860.00571,511
Jan 26, 20242,810.002,860.002,750.002,820.002,820.00344,038
Jan 25, 20242,845.002,855.002,720.002,795.002,795.00412,079
Jan 24, 20242,965.002,965.002,810.002,845.002,845.00553,984
Jan 23, 20243,110.003,110.002,965.002,980.002,980.00511,815
Jan 22, 20243,130.003,220.003,080.003,110.003,110.00161,734
Jan 19, 20243,090.003,190.003,090.003,125.003,125.00178,515
Jan 18, 20243,150.003,150.003,015.003,050.003,050.00373,721
Jan 17, 20243,120.003,320.003,095.003,190.003,190.00522,924
Jan 16, 20243,315.003,370.003,085.003,165.003,165.00627,751
Jan 15, 20243,540.003,560.003,300.003,310.003,310.00577,279
Jan 12, 20243,560.003,650.003,375.003,520.003,520.00456,834
Jan 11, 20243,525.003,640.003,515.003,570.003,570.00209,050
Jan 10, 20243,470.003,680.003,430.003,545.003,545.00832,098
Jan 09, 20243,510.003,515.003,415.003,425.003,425.00241,584
Jan 08, 20243,310.003,550.003,290.003,500.003,500.00561,690
Jan 05, 20243,405.003,420.003,285.003,295.003,295.00360,634
Jan 04, 20243,300.003,460.003,255.003,410.003,410.00573,079
Jan 03, 20243,280.003,390.003,205.003,305.003,305.00484,242
Jan 02, 20243,075.003,335.003,075.003,315.003,315.00930,773
Dec 28, 20233,040.003,120.002,995.003,045.003,045.00254,543
Dec 27, 20232,910.003,090.002,900.003,090.003,090.00482,003
Dec 26, 20232,965.002,980.002,855.002,940.002,940.00219,233
Dec 22, 20232,990.003,000.002,880.002,890.002,890.00288,585
Dec 21, 20232,995.003,065.002,955.003,015.003,015.00502,114
Dec 20, 20232,970.002,990.002,910.002,940.002,940.00259,665
Dec 19, 20232,990.003,150.002,935.002,970.002,970.00658,743
Dec 18, 20233,135.003,185.002,990.002,995.002,995.00662,587
Dec 15, 20232,950.003,240.002,860.003,120.003,120.001,873,452
Dec 14, 20232,900.003,040.002,805.002,970.002,970.00617,538
Dec 13, 20232,885.002,900.002,755.002,860.002,860.00465,306
Dec 12, 20232,980.003,005.002,840.002,880.002,880.00631,223
Dec 11, 20232,660.003,170.002,660.003,045.003,045.002,195,398
Dec 08, 20232,615.002,660.002,610.002,660.002,660.0052,868
Dec 07, 20232,710.002,710.002,605.002,605.002,605.00119,213
Dec 06, 20232,745.002,745.002,655.002,710.002,710.0089,740
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...