Seoul Viosys Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6,070.00 | 6,150.00 | 5,950.00 | 6,060.00 | 6,060.00 | 52,511 |
| 2023-02-03 | 6,240.00 | 6,240.00 | 6,020.00 | 6,100.00 | 6,100.00 | 66,037 |
| 2023-02-02 | 6,130.00 | 6,150.00 | 6,040.00 | 6,130.00 | 6,130.00 | 90,071 |
| 2023-02-01 | 5,950.00 | 6,080.00 | 5,900.00 | 5,990.00 | 5,990.00 | 73,185 |
| 2023-01-31 | 5,840.00 | 5,940.00 | 5,790.00 | 5,860.00 | 5,860.00 | 45,816 |
| 2023-01-30 | 5,810.00 | 5,880.00 | 5,740.00 | 5,840.00 | 5,840.00 | 47,694 |
| 2023-01-27 | 5,800.00 | 5,910.00 | 5,760.00 | 5,800.00 | 5,800.00 | 59,433 |
| 2023-01-26 | 5,720.00 | 5,820.00 | 5,700.00 | 5,750.00 | 5,750.00 | 40,880 |
| 2023-01-25 | 5,590.00 | 5,750.00 | 5,590.00 | 5,720.00 | 5,720.00 | 164,703 |
| 2023-01-20 | 5,570.00 | 5,700.00 | 5,560.00 | 5,590.00 | 5,590.00 | 58,651 |
| 2023-01-19 | 5,510.00 | 5,630.00 | 5,510.00 | 5,570.00 | 5,570.00 | 19,914 |
| 2023-01-18 | 5,580.00 | 5,670.00 | 5,460.00 | 5,560.00 | 5,560.00 | 51,037 |
| 2023-01-17 | 5,660.00 | 5,860.00 | 5,540.00 | 5,580.00 | 5,580.00 | 53,535 |
| 2023-01-16 | 5,520.00 | 5,700.00 | 5,510.00 | 5,580.00 | 5,580.00 | 62,066 |
| 2023-01-13 | 5,460.00 | 5,620.00 | 5,450.00 | 5,460.00 | 5,460.00 | 55,786 |
| 2023-01-12 | 5,610.00 | 5,650.00 | 5,430.00 | 5,460.00 | 5,460.00 | 68,473 |
| 2023-01-11 | 5,360.00 | 5,750.00 | 5,360.00 | 5,590.00 | 5,590.00 | 129,371 |
| 2023-01-10 | 5,320.00 | 5,410.00 | 5,280.00 | 5,320.00 | 5,320.00 | 63,886 |
| 2023-01-09 | 5,150.00 | 5,330.00 | 5,150.00 | 5,290.00 | 5,290.00 | 60,955 |
| 2023-01-06 | 5,060.00 | 5,150.00 | 5,030.00 | 5,120.00 | 5,120.00 | 60,532 |
| 2023-01-05 | 5,130.00 | 5,200.00 | 5,030.00 | 5,060.00 | 5,060.00 | 47,515 |
| 2023-01-04 | 5,000.00 | 5,210.00 | 5,000.00 | 5,120.00 | 5,120.00 | 52,925 |
| 2023-01-03 | 5,000.00 | 5,040.00 | 4,900.00 | 5,000.00 | 5,000.00 | 60,402 |
| 2023-01-02 | 5,010.00 | 5,110.00 | 4,990.00 | 4,990.00 | 4,990.00 | 37,035 |
| 2022-12-29 | 5,260.00 | 5,260.00 | 5,010.00 | 5,010.00 | 5,010.00 | 94,097 |
| 2022-12-28 | 5,380.00 | 5,380.00 | 5,240.00 | 5,280.00 | 5,280.00 | 63,595 |
| 2022-12-27 | 5,360.00 | 5,470.00 | 5,360.00 | 5,390.00 | 5,331.00 | 69,230 |
| 2022-12-26 | 5,500.00 | 5,530.00 | 5,370.00 | 5,390.00 | 5,331.00 | 89,127 |
| 2022-12-23 | 5,740.00 | 5,760.00 | 5,460.00 | 5,500.00 | 5,439.80 | 135,903 |
| 2022-12-22 | 5,860.00 | 5,950.00 | 5,740.00 | 5,740.00 | 5,677.17 | 108,743 |
| 2022-12-21 | 6,100.00 | 6,160.00 | 5,760.00 | 5,790.00 | 5,726.62 | 262,344 |
| 2022-12-20 | 6,140.00 | 6,150.00 | 5,880.00 | 5,950.00 | 5,884.87 | 258,714 |
| 2022-12-19 | 5,770.00 | 6,670.00 | 5,710.00 | 6,200.00 | 6,132.13 | 3,190,299 |
| 2022-12-16 | 5,530.00 | 6,420.00 | 5,440.00 | 5,780.00 | 5,716.73 | 909,824 |
| 2022-12-15 | 5,650.00 | 5,700.00 | 5,530.00 | 5,600.00 | 5,538.70 | 42,123 |
| 2022-12-14 | 5,530.00 | 5,840.00 | 5,530.00 | 5,690.00 | 5,627.72 | 74,769 |
| 2022-12-13 | 5,560.00 | 5,830.00 | 5,500.00 | 5,510.00 | 5,449.69 | 120,306 |
| 2022-12-12 | 5,570.00 | 5,620.00 | 5,510.00 | 5,610.00 | 5,548.59 | 53,801 |
| 2022-12-09 | 5,640.00 | 5,710.00 | 5,480.00 | 5,600.00 | 5,538.70 | 85,893 |
| 2022-12-08 | 5,640.00 | 5,870.00 | 5,470.00 | 5,640.00 | 5,578.26 | 453,883 |
| 2022-12-07 | 5,500.00 | 5,700.00 | 5,440.00 | 5,580.00 | 5,518.92 | 59,154 |
| 2022-12-06 | 5,610.00 | 5,710.00 | 5,550.00 | 5,560.00 | 5,499.14 | 41,178 |
| 2022-12-05 | 5,780.00 | 5,780.00 | 5,650.00 | 5,690.00 | 5,627.72 | 39,949 |
| 2022-12-02 | 5,730.00 | 5,780.00 | 5,610.00 | 5,630.00 | 5,568.37 | 55,381 |
| 2022-12-01 | 5,860.00 | 6,000.00 | 5,770.00 | 5,790.00 | 5,726.62 | 81,911 |
| 2022-11-30 | 5,880.00 | 5,880.00 | 5,660.00 | 5,660.00 | 5,598.04 | 40,238 |
| 2022-11-29 | 5,580.00 | 5,840.00 | 5,510.00 | 5,790.00 | 5,726.62 | 68,337 |
| 2022-11-28 | 5,740.00 | 5,740.00 | 5,540.00 | 5,580.00 | 5,518.92 | 60,761 |
| 2022-11-25 | 5,820.00 | 5,880.00 | 5,770.00 | 5,780.00 | 5,716.73 | 47,816 |
| 2022-11-24 | 5,650.00 | 5,920.00 | 5,650.00 | 5,820.00 | 5,756.29 | 77,209 |
| 2022-11-23 | 5,570.00 | 5,630.00 | 5,510.00 | 5,630.00 | 5,568.37 | 57,480 |
| 2022-11-22 | 5,660.00 | 5,660.00 | 5,450.00 | 5,450.00 | 5,390.34 | 83,566 |
| 2022-11-21 | 5,750.00 | 5,760.00 | 5,520.00 | 5,600.00 | 5,538.70 | 86,612 |
| 2022-11-18 | 5,800.00 | 5,890.00 | 5,750.00 | 5,790.00 | 5,726.62 | 58,352 |
| 2022-11-17 | 5,930.00 | 5,930.00 | 5,720.00 | 5,790.00 | 5,726.62 | 67,358 |
| 2022-11-16 | 5,940.00 | 5,960.00 | 5,790.00 | 5,920.00 | 5,855.20 | 62,224 |
| 2022-11-15 | 5,790.00 | 5,870.00 | 5,630.00 | 5,870.00 | 5,805.75 | 106,761 |
| 2022-11-14 | 5,610.00 | 5,840.00 | 5,580.00 | 5,640.00 | 5,578.26 | 123,725 |
| 2022-11-11 | 5,490.00 | 5,680.00 | 5,490.00 | 5,660.00 | 5,598.04 | 175,312 |
| 2022-11-10 | 5,460.00 | 5,500.00 | 5,340.00 | 5,340.00 | 5,281.55 | 62,431 |
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.