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
2024-01-264,125.004,135.003,880.004,115.004,115.0014,557
2024-01-254,125.004,265.004,080.004,135.004,135.0024,981
2024-01-244,185.004,185.004,100.004,150.004,150.0010,861
2024-01-234,295.004,295.004,135.004,185.004,185.0028,877
2024-01-224,160.004,375.004,140.004,155.004,155.00103,044
2024-01-194,155.004,165.004,100.004,155.004,155.0017,226
2024-01-184,100.004,165.004,035.004,150.004,150.0015,442
2024-01-174,145.004,195.004,065.004,095.004,095.0021,842
2024-01-164,175.004,200.004,010.004,200.004,200.0025,178
2024-01-154,160.004,340.004,120.004,210.004,210.0052,115
2024-01-124,105.004,150.004,050.004,070.004,070.0014,213
2024-01-114,090.004,155.004,050.004,080.004,080.0021,536
2024-01-104,065.004,180.004,015.004,100.004,100.0047,087
2024-01-093,985.004,065.003,900.004,065.004,065.0031,074
2024-01-083,970.003,985.003,850.003,985.003,985.0022,462
2024-01-053,950.004,030.003,950.003,970.003,970.009,995
2024-01-044,020.004,045.003,970.003,970.003,970.0017,059
2024-01-034,000.004,045.003,975.004,030.004,030.0037,255
2024-01-024,000.004,010.003,950.004,000.004,000.0022,851
2023-12-283,930.004,005.003,930.003,985.003,985.0036,501
2023-12-274,110.004,110.003,965.003,990.003,990.0016,710
2023-12-264,010.004,030.003,965.003,970.003,970.0029,168
2023-12-224,045.004,105.003,960.004,020.004,020.0024,776
2023-12-214,105.004,105.003,960.004,005.004,005.0022,167
2023-12-204,085.004,120.004,050.004,065.004,065.0020,453
2023-12-194,055.004,080.004,010.004,080.004,080.0019,372
2023-12-184,170.004,170.004,015.004,020.004,020.0036,404
2023-12-154,200.004,210.004,010.004,100.004,100.0028,666
2023-12-144,015.004,090.004,010.004,045.004,045.0042,418
2023-12-134,115.004,115.003,965.004,050.004,050.0037,044
2023-12-123,765.004,105.003,765.004,025.004,025.00196,257
2023-12-113,805.003,815.003,745.003,775.003,775.0023,510
2023-12-083,850.003,850.003,730.003,805.003,805.0024,230
2023-12-073,780.003,815.003,715.003,795.003,795.0018,818
2023-12-063,680.003,805.003,680.003,780.003,780.0033,000
2023-12-053,740.003,740.003,595.003,640.003,640.0042,657
2023-12-043,675.003,675.003,545.003,670.003,670.0026,314
2023-12-013,625.003,830.003,575.003,660.003,660.00108,671
2023-11-303,600.003,615.003,550.003,565.003,565.0039,254
2023-11-293,640.003,665.003,570.003,635.003,635.0037,504
2023-11-283,650.003,700.003,640.003,670.003,670.0033,304
2023-11-273,710.003,760.003,670.003,690.003,690.0025,579
2023-11-243,695.003,725.003,685.003,710.003,710.0011,253
2023-11-233,675.003,750.003,675.003,695.003,695.0014,969
2023-11-223,655.003,700.003,650.003,670.003,670.0014,945
2023-11-213,665.003,720.003,655.003,680.003,680.0022,574
2023-11-203,660.003,730.003,650.003,700.003,700.0016,472
2023-11-173,705.003,730.003,635.003,730.003,730.0021,288
2023-11-163,730.003,730.003,635.003,730.003,730.0019,196
2023-11-153,680.003,725.003,655.003,710.003,710.0036,785
2023-11-143,610.003,680.003,540.003,680.003,680.0044,726
2023-11-133,840.003,840.003,580.003,600.003,600.00135,298
2023-11-103,610.004,340.003,480.003,840.003,840.001,642,914
2023-11-093,840.003,840.003,550.003,605.003,605.0086,049
2023-11-083,930.003,945.003,785.003,880.003,880.0039,997
2023-11-073,725.003,795.003,640.003,795.003,795.0033,240
2023-11-063,630.003,770.003,630.003,760.003,760.0020,329
2023-11-033,655.003,660.003,570.003,625.003,625.0018,844
2023-11-023,390.003,645.003,390.003,610.003,610.0047,347
2023-11-013,350.003,505.003,315.003,380.003,380.0056,098
← NewerPage 12 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.