Seoul Viosys Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4,440.00 | 4,570.00 | 4,440.00 | 4,480.00 | 4,480.00 | 27,505 |
| 2023-05-02 | 4,500.00 | 4,550.00 | 4,500.00 | 4,520.00 | 4,520.00 | 31,159 |
| 2023-04-28 | 4,585.00 | 4,590.00 | 4,525.00 | 4,530.00 | 4,530.00 | 49,548 |
| 2023-04-27 | 4,585.00 | 4,630.00 | 4,570.00 | 4,585.00 | 4,585.00 | 28,042 |
| 2023-04-26 | 4,560.00 | 4,690.00 | 4,560.00 | 4,635.00 | 4,635.00 | 29,621 |
| 2023-04-25 | 4,655.00 | 4,705.00 | 4,585.00 | 4,640.00 | 4,640.00 | 67,873 |
| 2023-04-24 | 4,750.00 | 4,775.00 | 4,680.00 | 4,685.00 | 4,685.00 | 42,725 |
| 2023-04-21 | 4,775.00 | 4,790.00 | 4,690.00 | 4,750.00 | 4,750.00 | 50,470 |
| 2023-04-20 | 4,925.00 | 4,925.00 | 4,770.00 | 4,790.00 | 4,790.00 | 87,303 |
| 2023-04-19 | 4,965.00 | 5,020.00 | 4,900.00 | 4,900.00 | 4,900.00 | 58,097 |
| 2023-04-18 | 4,980.00 | 4,990.00 | 4,855.00 | 4,870.00 | 4,870.00 | 78,699 |
| 2023-04-17 | 4,950.00 | 4,975.00 | 4,910.00 | 4,960.00 | 4,960.00 | 64,765 |
| 2023-04-14 | 4,815.00 | 4,970.00 | 4,810.00 | 4,920.00 | 4,920.00 | 85,745 |
| 2023-04-13 | 4,910.00 | 4,910.00 | 4,650.00 | 4,815.00 | 4,815.00 | 51,578 |
| 2023-04-12 | 4,845.00 | 4,895.00 | 4,815.00 | 4,880.00 | 4,880.00 | 46,475 |
| 2023-04-11 | 4,775.00 | 4,880.00 | 4,755.00 | 4,845.00 | 4,845.00 | 68,363 |
| 2023-04-10 | 4,900.00 | 4,925.00 | 4,750.00 | 4,775.00 | 4,775.00 | 94,459 |
| 2023-04-07 | 4,900.00 | 4,915.00 | 4,835.00 | 4,905.00 | 4,905.00 | 34,832 |
| 2023-04-06 | 5,030.00 | 5,030.00 | 4,830.00 | 4,845.00 | 4,845.00 | 68,877 |
| 2023-04-05 | 5,030.00 | 5,030.00 | 4,960.00 | 4,980.00 | 4,980.00 | 28,916 |
| 2023-04-04 | 5,050.00 | 5,080.00 | 4,950.00 | 4,980.00 | 4,980.00 | 48,708 |
| 2023-04-03 | 5,000.00 | 5,040.00 | 4,940.00 | 5,040.00 | 5,040.00 | 38,354 |
| 2023-03-31 | 4,970.00 | 5,060.00 | 4,955.00 | 5,050.00 | 5,050.00 | 66,682 |
| 2023-03-30 | 4,955.00 | 5,150.00 | 4,955.00 | 5,020.00 | 5,020.00 | 80,556 |
| 2023-03-29 | 4,910.00 | 4,980.00 | 4,855.00 | 4,955.00 | 4,955.00 | 52,130 |
| 2023-03-28 | 4,750.00 | 4,945.00 | 4,750.00 | 4,910.00 | 4,910.00 | 81,151 |
| 2023-03-27 | 4,810.00 | 4,850.00 | 4,700.00 | 4,745.00 | 4,745.00 | 69,891 |
| 2023-03-24 | 4,675.00 | 4,835.00 | 4,665.00 | 4,805.00 | 4,805.00 | 53,521 |
| 2023-03-23 | 4,735.00 | 4,740.00 | 4,650.00 | 4,680.00 | 4,680.00 | 83,384 |
| 2023-03-22 | 4,930.00 | 4,930.00 | 4,705.00 | 4,725.00 | 4,725.00 | 94,166 |
| 2023-03-21 | 4,905.00 | 4,945.00 | 4,835.00 | 4,845.00 | 4,845.00 | 45,588 |
| 2023-03-20 | 4,910.00 | 5,000.00 | 4,905.00 | 4,905.00 | 4,905.00 | 38,227 |
| 2023-03-17 | 4,880.00 | 4,980.00 | 4,880.00 | 4,965.00 | 4,965.00 | 31,624 |
| 2023-03-16 | 4,895.00 | 4,900.00 | 4,795.00 | 4,850.00 | 4,850.00 | 61,181 |
| 2023-03-15 | 5,000.00 | 5,100.00 | 4,870.00 | 4,940.00 | 4,940.00 | 85,318 |
| 2023-03-14 | 5,040.00 | 5,040.00 | 4,865.00 | 4,915.00 | 4,915.00 | 91,659 |
| 2023-03-13 | 5,000.00 | 5,030.00 | 4,890.00 | 5,000.00 | 5,000.00 | 74,833 |
| 2023-03-10 | 5,190.00 | 5,290.00 | 5,020.00 | 5,040.00 | 5,040.00 | 78,432 |
| 2023-03-09 | 5,190.00 | 5,240.00 | 5,070.00 | 5,110.00 | 5,110.00 | 46,552 |
| 2023-03-08 | 5,300.00 | 5,310.00 | 5,150.00 | 5,190.00 | 5,190.00 | 56,742 |
| 2023-03-07 | 5,340.00 | 5,460.00 | 5,240.00 | 5,300.00 | 5,300.00 | 82,473 |
| 2023-03-06 | 5,400.00 | 5,430.00 | 5,320.00 | 5,390.00 | 5,390.00 | 53,721 |
| 2023-03-03 | 5,500.00 | 5,540.00 | 5,340.00 | 5,450.00 | 5,450.00 | 88,729 |
| 2023-03-02 | 5,680.00 | 5,680.00 | 5,460.00 | 5,500.00 | 5,500.00 | 57,559 |
| 2023-02-28 | 5,640.00 | 5,720.00 | 5,580.00 | 5,680.00 | 5,680.00 | 55,537 |
| 2023-02-27 | 5,450.00 | 5,670.00 | 5,390.00 | 5,640.00 | 5,640.00 | 57,064 |
| 2023-02-24 | 5,690.00 | 5,730.00 | 5,500.00 | 5,510.00 | 5,510.00 | 73,595 |
| 2023-02-23 | 5,660.00 | 5,720.00 | 5,620.00 | 5,630.00 | 5,630.00 | 32,408 |
| 2023-02-22 | 5,840.00 | 5,840.00 | 5,650.00 | 5,650.00 | 5,650.00 | 70,993 |
| 2023-02-21 | 5,910.00 | 5,960.00 | 5,840.00 | 5,900.00 | 5,900.00 | 28,552 |
| 2023-02-20 | 5,840.00 | 5,960.00 | 5,750.00 | 5,950.00 | 5,950.00 | 31,913 |
| 2023-02-17 | 5,810.00 | 5,880.00 | 5,780.00 | 5,830.00 | 5,830.00 | 45,894 |
| 2023-02-16 | 5,760.00 | 5,940.00 | 5,740.00 | 5,900.00 | 5,900.00 | 36,948 |
| 2023-02-15 | 5,870.00 | 5,920.00 | 5,710.00 | 5,750.00 | 5,750.00 | 34,716 |
| 2023-02-14 | 5,630.00 | 5,970.00 | 5,630.00 | 5,870.00 | 5,870.00 | 59,714 |
| 2023-02-13 | 5,780.00 | 5,840.00 | 5,650.00 | 5,660.00 | 5,660.00 | 62,207 |
| 2023-02-10 | 5,950.00 | 5,950.00 | 5,810.00 | 5,830.00 | 5,830.00 | 51,574 |
| 2023-02-09 | 5,930.00 | 6,000.00 | 5,820.00 | 5,990.00 | 5,990.00 | 71,944 |
| 2023-02-08 | 6,120.00 | 6,140.00 | 5,800.00 | 5,920.00 | 5,920.00 | 88,216 |
| 2023-02-07 | 6,060.00 | 6,130.00 | 6,030.00 | 6,050.00 | 6,050.00 | 55,179 |
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.