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
2024-04-253,215.003,275.003,200.003,205.003,205.0024,614
2024-04-243,265.003,300.003,245.003,245.003,245.0017,040
2024-04-233,215.003,275.003,215.003,245.003,245.006,462
2024-04-223,300.003,300.003,220.003,260.003,260.0013,991
2024-04-193,215.003,285.003,200.003,280.003,280.0011,148
2024-04-183,290.003,290.003,205.003,250.003,250.0010,276
2024-04-173,335.003,375.003,200.003,200.003,200.0045,557
2024-04-163,405.003,410.003,305.003,340.003,340.0021,020
2024-04-153,310.003,400.003,310.003,395.003,395.0014,062
2024-04-123,335.003,400.003,320.003,385.003,385.009,348
2024-04-113,370.003,370.003,330.003,335.003,335.005,390
2024-04-093,400.003,415.003,340.003,380.003,380.0018,233
2024-04-083,450.003,450.003,375.003,400.003,400.006,117
2024-04-053,450.003,485.003,390.003,450.003,450.0014,908
2024-04-043,500.003,510.003,435.003,500.003,500.0015,104
2024-04-033,545.003,780.003,430.003,510.003,510.0023,720
2024-04-023,590.003,620.003,485.003,575.003,575.0029,098
2024-04-013,580.003,600.003,530.003,590.003,590.0030,357
2024-03-293,600.003,600.003,570.003,570.003,570.009,969
2024-03-283,665.003,665.003,585.003,600.003,600.0015,373
2024-03-273,675.003,700.003,560.003,580.003,580.007,114
2024-03-263,680.003,690.003,615.003,675.003,675.0014,853
2024-03-253,570.003,780.003,565.003,680.003,680.0015,775
2024-03-223,500.003,600.003,480.003,570.003,570.0011,654
2024-03-213,435.003,565.003,435.003,535.003,535.0033,495
2024-03-203,430.003,535.003,400.003,400.003,400.0016,606
2024-03-193,435.003,455.003,385.003,440.003,440.0015,936
2024-03-183,370.003,480.003,370.003,470.003,470.005,196
2024-03-153,460.003,460.003,345.003,410.003,410.0018,329
2024-03-143,415.003,415.003,355.003,395.003,395.0013,776
2024-03-133,400.003,430.003,355.003,415.003,415.0030,148
2024-03-123,475.003,475.003,375.003,375.003,375.0031,747
2024-03-113,475.003,505.003,415.003,485.003,485.0012,319
2024-03-083,460.003,480.003,425.003,460.003,460.0018,694
2024-03-073,520.003,560.003,420.003,460.003,460.0025,608
2024-03-063,520.003,550.003,445.003,490.003,490.0019,060
2024-03-053,670.003,670.003,510.003,520.003,520.0034,718
2024-03-043,715.003,715.003,590.003,670.003,670.0016,921
2024-02-293,640.003,665.003,620.003,665.003,665.0013,878
2024-02-283,700.003,740.003,615.003,640.003,640.0022,985
2024-02-273,960.003,960.003,565.003,620.003,620.0055,866
2024-02-263,730.003,775.003,630.003,755.003,755.0018,507
2024-02-233,795.003,805.003,715.003,730.003,730.0013,754
2024-02-223,745.003,900.003,740.003,785.003,785.0013,181
2024-02-213,770.003,840.003,735.003,735.003,735.009,023
2024-02-203,785.003,860.003,725.003,770.003,770.0018,353
2024-02-193,835.003,840.003,805.003,835.003,835.0010,372
2024-02-163,795.003,880.003,710.003,835.003,835.0022,774
2024-02-153,930.003,935.003,695.003,810.003,810.0045,048
2024-02-143,875.003,940.003,730.003,920.003,920.0022,566
2024-02-133,905.003,945.003,905.003,945.003,945.0015,929
2024-02-083,885.003,965.003,860.003,905.003,905.008,247
2024-02-073,900.003,915.003,860.003,885.003,885.0015,295
2024-02-063,900.003,930.003,880.003,925.003,925.0020,161
2024-02-053,890.003,930.003,870.003,910.003,910.0011,534
2024-02-023,865.003,960.003,860.003,960.003,960.008,654
2024-02-013,920.003,960.003,810.003,860.003,860.0036,542
2024-01-313,955.003,990.003,870.003,885.003,885.0027,294
2024-01-304,015.004,030.003,910.003,915.003,915.0021,299
2024-01-294,105.004,105.003,975.003,980.003,980.0027,175
← NewerPage 11 of 21 · 1,226 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.