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
2023-10-313,485.003,535.003,295.003,310.003,310.0053,439
2023-10-303,510.003,530.003,465.003,480.003,480.0031,367
2023-10-273,500.003,610.003,500.003,545.003,545.0031,025
2023-10-263,750.003,750.003,580.003,615.003,615.0057,633
2023-10-253,720.003,785.003,715.003,765.003,765.0010,739
2023-10-243,730.003,840.003,690.003,755.003,755.0045,434
2023-10-233,795.003,885.003,765.003,780.003,780.0024,487
2023-10-203,825.003,900.003,745.003,885.003,885.0050,396
2023-10-194,230.004,230.003,890.003,900.003,900.0036,620
2023-10-184,030.004,030.003,950.003,965.003,965.0019,376
2023-10-173,920.004,025.003,920.004,025.004,025.009,612
2023-10-163,950.003,980.003,905.003,965.003,965.0025,403
2023-10-134,020.004,035.003,945.003,965.003,965.0026,947
2023-10-123,960.004,030.003,960.004,020.004,020.0016,771
2023-10-113,965.004,010.003,950.004,010.004,010.0014,791
2023-10-104,075.004,100.003,925.003,930.003,930.0060,516
2023-10-064,045.004,050.003,990.004,050.004,050.0013,881
2023-10-054,020.004,100.003,940.003,960.003,960.0038,953
2023-10-044,095.004,190.004,005.004,005.004,005.0043,323
2023-09-274,105.004,195.004,090.004,150.004,150.0018,812
2023-09-264,200.004,290.004,140.004,145.004,145.0034,872
2023-09-254,360.004,360.004,200.004,215.004,215.0025,762
2023-09-224,320.004,355.004,205.004,205.004,205.0065,794
2023-09-214,455.004,540.004,315.004,320.004,320.0042,370
2023-09-204,480.004,565.004,420.004,455.004,455.0031,973
2023-09-194,450.004,530.004,435.004,480.004,480.0034,744
2023-09-184,585.004,725.004,515.004,535.004,535.00113,392
2023-09-154,345.004,630.004,345.004,630.004,630.0075,971
2023-09-144,345.004,405.004,300.004,385.004,385.0030,303
2023-09-134,330.004,390.004,300.004,340.004,340.0029,040
2023-09-124,430.004,485.004,350.004,365.004,365.0043,595
2023-09-114,485.004,505.004,430.004,430.004,430.0023,089
2023-09-084,600.004,610.004,480.004,485.004,485.0044,117
2023-09-074,585.004,640.004,555.004,600.004,600.0024,144
2023-09-064,520.004,600.004,500.004,585.004,585.0036,188
2023-09-054,520.004,630.004,520.004,520.004,520.0022,615
2023-09-044,560.004,630.004,510.004,520.004,520.0025,742
2023-09-014,460.004,630.004,410.004,595.004,595.0037,630
2023-08-314,560.004,610.004,490.004,505.004,505.0029,041
2023-08-304,590.004,670.004,550.004,605.004,605.0024,193
2023-08-294,375.004,615.004,375.004,600.004,600.0066,528
2023-08-284,330.004,600.004,330.004,420.004,420.0051,706
2023-08-254,305.004,415.004,305.004,375.004,375.0037,057
2023-08-244,390.004,490.004,390.004,390.004,390.0021,452
2023-08-234,345.004,455.004,330.004,380.004,380.0049,288
2023-08-224,475.004,475.004,370.004,380.004,380.0056,788
2023-08-214,500.004,585.004,465.004,480.004,480.0038,117
2023-08-184,370.004,590.004,370.004,550.004,550.0035,227
2023-08-174,475.004,635.004,370.004,480.004,480.0051,089
2023-08-164,650.004,650.004,440.004,475.004,475.0073,031
2023-08-144,825.004,825.004,650.004,655.004,655.0024,523
2023-08-114,600.004,780.004,600.004,740.004,740.0035,662
2023-08-104,660.004,685.004,575.004,630.004,630.0031,568
2023-08-094,615.004,710.004,555.004,660.004,660.0023,315
2023-08-084,745.004,810.004,605.004,615.004,615.0038,148
2023-08-074,750.004,855.004,690.004,790.004,790.0033,566
2023-08-044,785.004,820.004,705.004,805.004,805.0028,678
2023-08-034,860.004,860.004,605.004,765.004,765.0037,666
2023-08-024,840.004,860.004,660.004,685.004,685.0044,108
2023-08-014,795.004,830.004,785.004,800.004,800.0018,491
← NewerPage 13 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.