Seoul Viosys Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4,815.00 | 4,850.00 | 4,750.00 | 4,795.00 | 4,795.00 | 34,523 |
| 2023-07-28 | 4,650.00 | 4,895.00 | 4,605.00 | 4,860.00 | 4,860.00 | 77,438 |
| 2023-07-27 | 4,200.00 | 4,665.00 | 4,200.00 | 4,650.00 | 4,650.00 | 109,483 |
| 2023-07-26 | 4,490.00 | 4,510.00 | 4,235.00 | 4,240.00 | 4,240.00 | 155,907 |
| 2023-07-25 | 4,655.00 | 4,720.00 | 4,495.00 | 4,530.00 | 4,530.00 | 95,780 |
| 2023-07-24 | 4,860.00 | 4,970.00 | 4,645.00 | 4,655.00 | 4,655.00 | 92,361 |
| 2023-07-21 | 4,940.00 | 4,990.00 | 4,865.00 | 4,885.00 | 4,885.00 | 57,472 |
| 2023-07-20 | 5,000.00 | 5,010.00 | 4,930.00 | 4,995.00 | 4,995.00 | 44,612 |
| 2023-07-19 | 5,100.00 | 5,100.00 | 4,955.00 | 4,970.00 | 4,970.00 | 65,025 |
| 2023-07-18 | 5,120.00 | 5,170.00 | 5,010.00 | 5,100.00 | 5,100.00 | 81,994 |
| 2023-07-17 | 5,170.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,140.00 | 37,036 |
| 2023-07-14 | 5,210.00 | 5,240.00 | 4,995.00 | 5,080.00 | 5,080.00 | 77,742 |
| 2023-07-13 | 4,925.00 | 5,080.00 | 4,920.00 | 5,040.00 | 5,040.00 | 50,481 |
| 2023-07-12 | 4,825.00 | 4,990.00 | 4,825.00 | 4,920.00 | 4,920.00 | 50,732 |
| 2023-07-11 | 4,800.00 | 4,895.00 | 4,750.00 | 4,850.00 | 4,850.00 | 82,324 |
| 2023-07-10 | 4,785.00 | 4,930.00 | 4,785.00 | 4,825.00 | 4,825.00 | 60,247 |
| 2023-07-07 | 4,975.00 | 5,020.00 | 4,835.00 | 4,880.00 | 4,880.00 | 72,833 |
| 2023-07-06 | 5,360.00 | 5,380.00 | 4,945.00 | 4,980.00 | 4,980.00 | 174,141 |
| 2023-07-05 | 5,610.00 | 5,610.00 | 5,350.00 | 5,360.00 | 5,360.00 | 73,949 |
| 2023-07-04 | 5,550.00 | 5,700.00 | 5,540.00 | 5,570.00 | 5,570.00 | 26,627 |
| 2023-07-03 | 5,500.00 | 5,720.00 | 5,410.00 | 5,550.00 | 5,550.00 | 94,679 |
| 2023-06-30 | 5,470.00 | 5,640.00 | 5,360.00 | 5,500.00 | 5,500.00 | 73,728 |
| 2023-06-29 | 5,720.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 78,101 |
| 2023-06-28 | 5,830.00 | 5,850.00 | 5,690.00 | 5,710.00 | 5,710.00 | 50,531 |
| 2023-06-27 | 5,680.00 | 5,780.00 | 5,630.00 | 5,780.00 | 5,780.00 | 56,520 |
| 2023-06-26 | 5,600.00 | 5,770.00 | 5,520.00 | 5,710.00 | 5,710.00 | 80,816 |
| 2023-06-23 | 5,770.00 | 5,860.00 | 5,610.00 | 5,620.00 | 5,620.00 | 92,366 |
| 2023-06-22 | 5,790.00 | 5,850.00 | 5,640.00 | 5,640.00 | 5,640.00 | 113,075 |
| 2023-06-21 | 5,810.00 | 5,950.00 | 5,780.00 | 5,780.00 | 5,780.00 | 85,481 |
| 2023-06-20 | 5,960.00 | 5,970.00 | 5,830.00 | 5,830.00 | 5,830.00 | 115,875 |
| 2023-06-19 | 6,090.00 | 6,100.00 | 5,860.00 | 6,030.00 | 6,030.00 | 135,148 |
| 2023-06-16 | 6,350.00 | 6,400.00 | 6,050.00 | 6,070.00 | 6,070.00 | 291,533 |
| 2023-06-15 | 6,020.00 | 6,230.00 | 5,940.00 | 6,180.00 | 6,180.00 | 327,317 |
| 2023-06-14 | 6,040.00 | 6,080.00 | 5,830.00 | 6,000.00 | 6,000.00 | 217,993 |
| 2023-06-13 | 5,930.00 | 6,060.00 | 5,930.00 | 6,010.00 | 6,010.00 | 126,324 |
| 2023-06-12 | 6,100.00 | 6,140.00 | 5,910.00 | 5,970.00 | 5,970.00 | 200,176 |
| 2023-06-09 | 5,960.00 | 6,180.00 | 5,810.00 | 6,090.00 | 6,090.00 | 442,706 |
| 2023-06-08 | 5,880.00 | 5,990.00 | 5,800.00 | 5,900.00 | 5,900.00 | 157,628 |
| 2023-06-07 | 5,850.00 | 6,060.00 | 5,850.00 | 5,930.00 | 5,930.00 | 237,980 |
| 2023-06-05 | 5,860.00 | 5,950.00 | 5,740.00 | 5,920.00 | 5,920.00 | 190,572 |
| 2023-06-02 | 5,900.00 | 5,950.00 | 5,550.00 | 5,890.00 | 5,890.00 | 348,557 |
| 2023-06-01 | 5,770.00 | 5,970.00 | 5,770.00 | 5,950.00 | 5,950.00 | 378,099 |
| 2023-05-31 | 5,990.00 | 6,520.00 | 5,740.00 | 5,770.00 | 5,770.00 | 1,704,157 |
| 2023-05-30 | 6,010.00 | 6,100.00 | 5,920.00 | 5,990.00 | 5,990.00 | 425,845 |
| 2023-05-26 | 6,170.00 | 6,240.00 | 5,960.00 | 6,010.00 | 6,010.00 | 575,327 |
| 2023-05-25 | 6,420.00 | 6,560.00 | 6,110.00 | 6,180.00 | 6,180.00 | 860,151 |
| 2023-05-24 | 6,720.00 | 7,080.00 | 6,380.00 | 6,490.00 | 6,490.00 | 2,905,857 |
| 2023-05-23 | 6,590.00 | 7,040.00 | 6,490.00 | 6,750.00 | 6,750.00 | 5,327,167 |
| 2023-05-22 | 6,910.00 | 7,550.00 | 6,430.00 | 6,730.00 | 6,730.00 | 17,918,109 |
| 2023-05-19 | 4,635.00 | 5,830.00 | 4,510.00 | 5,830.00 | 5,830.00 | 4,763,050 |
| 2023-05-18 | 4,760.00 | 5,540.00 | 4,485.00 | 4,485.00 | 4,485.00 | 3,350,354 |
| 2023-05-17 | 4,240.00 | 4,325.00 | 4,240.00 | 4,320.00 | 4,320.00 | 109,993 |
| 2023-05-16 | 4,385.00 | 4,395.00 | 4,235.00 | 4,245.00 | 4,245.00 | 108,804 |
| 2023-05-15 | 4,500.00 | 5,350.00 | 4,370.00 | 4,370.00 | 4,370.00 | 929,596 |
| 2023-05-12 | 4,490.00 | 4,490.00 | 4,370.00 | 4,370.00 | 4,370.00 | 43,724 |
| 2023-05-11 | 4,410.00 | 4,445.00 | 4,375.00 | 4,405.00 | 4,405.00 | 27,323 |
| 2023-05-10 | 4,440.00 | 4,480.00 | 4,375.00 | 4,395.00 | 4,395.00 | 84,927 |
| 2023-05-09 | 4,485.00 | 4,550.00 | 4,465.00 | 4,485.00 | 4,485.00 | 30,182 |
| 2023-05-08 | 4,460.00 | 4,545.00 | 4,460.00 | 4,545.00 | 4,545.00 | 39,532 |
| 2023-05-04 | 4,450.00 | 4,480.00 | 4,435.00 | 4,460.00 | 4,460.00 | 31,691 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 59.0000 KRW |
| 2021-12-29 | 59.0000 KRW |
| 2020-12-29 | 143.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.