Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 092190.KQ stock page

Seoul Viosys Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-244,550.004,730.004,400.004,400.004,400.00326,690
2024-07-234,410.004,655.004,220.004,570.004,570.00784,270
2024-07-224,235.004,800.004,235.004,410.004,410.001,564,203
2024-07-194,235.005,080.004,160.004,235.004,235.004,356,466
2024-07-184,485.005,160.004,040.004,235.004,235.007,470,407
2024-07-173,300.004,030.003,230.004,030.004,030.00635,856
2024-07-163,130.003,175.003,065.003,100.003,100.0028,246
2024-07-153,225.003,225.003,105.003,145.003,145.0036,386
2024-07-123,175.003,235.003,170.003,225.003,225.0019,479
2024-07-113,115.003,210.003,115.003,195.003,195.0022,088
2024-07-103,085.003,160.003,070.003,145.003,145.0034,173
2024-07-093,035.003,110.003,015.003,110.003,110.0045,659
2024-07-083,040.003,065.002,990.003,065.003,065.0023,993
2024-07-053,060.003,100.002,960.003,045.003,045.0016,069
2024-07-043,035.003,075.003,010.003,065.003,065.009,160
2024-07-033,000.003,055.002,945.003,055.003,055.0016,621
2024-07-023,080.003,095.002,790.003,000.003,000.0047,811
2024-07-013,140.003,140.003,040.003,070.003,070.0011,008
2024-06-283,170.003,170.003,065.003,140.003,140.007,951
2024-06-273,100.003,175.003,075.003,145.003,145.0015,573
2024-06-263,020.003,175.002,925.003,115.003,115.0037,685
2024-06-253,055.003,125.003,000.003,020.003,020.0019,224
2024-06-243,065.003,100.003,035.003,055.003,055.002,955
2024-06-213,115.003,140.003,065.003,065.003,065.0017,285
2024-06-203,150.003,150.003,050.003,115.003,115.006,770
2024-06-193,140.003,170.003,005.003,125.003,125.0030,082
2024-06-183,100.003,140.003,040.003,135.003,135.0012,177
2024-06-173,100.003,145.003,025.003,130.003,130.009,555
2024-06-143,100.003,150.003,060.003,080.003,080.0010,894
2024-06-133,090.003,115.003,075.003,080.003,080.008,466
2024-06-123,100.003,100.003,035.003,090.003,090.0010,950
2024-06-113,045.003,095.003,045.003,080.003,080.006,103
2024-06-103,075.003,080.003,035.003,045.003,045.0023,640
2024-06-073,175.003,175.003,030.003,030.003,030.0020,042
2024-06-053,030.003,120.003,030.003,115.003,115.0014,565
2024-06-043,145.003,145.003,060.003,100.003,100.0024,994
2024-06-033,175.003,175.003,115.003,145.003,145.008,993
2024-05-313,175.003,175.003,100.003,175.003,175.0014,173
2024-05-303,210.003,210.003,095.003,175.003,175.0045,550
2024-05-293,290.003,290.003,135.003,210.003,210.007,037
2024-05-283,290.003,290.003,105.003,180.003,180.0026,579
2024-05-273,275.003,275.003,200.003,260.003,260.0017,125
2024-05-243,225.003,260.003,220.003,250.003,250.006,685
2024-05-233,295.003,295.003,250.003,260.003,260.006,421
2024-05-223,285.003,285.003,205.003,275.003,275.0012,859
2024-05-213,290.003,315.003,250.003,275.003,275.0015,406
2024-05-203,355.003,370.003,200.003,335.003,335.0013,260
2024-05-173,330.003,440.003,330.003,365.003,365.0014,807
2024-05-163,450.003,470.003,365.003,395.003,395.008,491
2024-05-143,375.003,500.003,365.003,425.003,425.0015,549
2024-05-133,315.003,365.003,275.003,365.003,365.0011,078
2024-05-103,380.003,385.003,325.003,370.003,370.0011,940
2024-05-093,390.003,400.003,370.003,380.003,380.0010,822
2024-05-083,335.003,400.003,310.003,390.003,390.0010,544
2024-05-073,325.003,350.003,300.003,335.003,335.007,917
2024-05-033,300.003,375.003,290.003,325.003,325.005,504
2024-05-023,235.003,290.003,235.003,285.003,285.0014,734
2024-04-303,225.003,300.003,225.003,235.003,235.0014,759
2024-04-293,240.003,265.003,220.003,260.003,260.0014,933
2024-04-263,235.003,250.003,200.003,240.003,240.0017,356
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2859.0000 KRW
2021-12-2959.0000 KRW
2020-12-29143.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.