Seoul Viosys Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,460.00 | 5,500.00 | 5,340.00 | 5,340.00 | 5,281.55 | 62,431 |
| 2022-11-09 | 5,630.00 | 5,650.00 | 5,520.00 | 5,550.00 | 5,489.25 | 92,775 |
| 2022-11-08 | 5,330.00 | 5,570.00 | 5,330.00 | 5,540.00 | 5,479.36 | 134,854 |
| 2022-11-07 | 5,180.00 | 5,360.00 | 5,160.00 | 5,300.00 | 5,241.99 | 62,460 |
| 2022-11-04 | 5,290.00 | 5,350.00 | 5,030.00 | 5,160.00 | 5,103.52 | 107,293 |
| 2022-11-03 | 5,370.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,232.09 | 47,394 |
| 2022-11-02 | 5,390.00 | 5,490.00 | 5,340.00 | 5,450.00 | 5,390.34 | 60,518 |
| 2022-11-01 | 5,230.00 | 5,410.00 | 5,220.00 | 5,400.00 | 5,340.89 | 87,977 |
| 2022-10-31 | 5,300.00 | 5,370.00 | 5,240.00 | 5,280.00 | 5,222.20 | 36,062 |
| 2022-10-28 | 5,450.00 | 5,770.00 | 5,250.00 | 5,260.00 | 5,202.42 | 140,056 |
| 2022-10-27 | 5,350.00 | 5,540.00 | 5,340.00 | 5,460.00 | 5,400.23 | 70,794 |
| 2022-10-26 | 5,370.00 | 5,410.00 | 5,300.00 | 5,340.00 | 5,281.55 | 43,436 |
| 2022-10-25 | 5,350.00 | 5,440.00 | 5,230.00 | 5,410.00 | 5,350.78 | 57,530 |
| 2022-10-24 | 5,180.00 | 5,420.00 | 5,180.00 | 5,360.00 | 5,301.33 | 65,838 |
| 2022-10-21 | 5,120.00 | 5,210.00 | 5,100.00 | 5,160.00 | 5,103.52 | 27,158 |
| 2022-10-20 | 5,280.00 | 5,310.00 | 5,120.00 | 5,200.00 | 5,143.08 | 54,166 |
| 2022-10-19 | 5,340.00 | 5,440.00 | 5,270.00 | 5,280.00 | 5,222.20 | 56,130 |
| 2022-10-18 | 5,220.00 | 5,430.00 | 5,220.00 | 5,360.00 | 5,301.33 | 51,866 |
| 2022-10-17 | 5,060.00 | 5,210.00 | 5,040.00 | 5,190.00 | 5,133.19 | 49,069 |
| 2022-10-14 | 5,050.00 | 5,240.00 | 4,995.00 | 5,210.00 | 5,152.97 | 126,172 |
| 2022-10-13 | 5,100.00 | 5,120.00 | 4,875.00 | 4,880.00 | 4,826.58 | 150,422 |
| 2022-10-12 | 5,140.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,093.63 | 63,626 |
| 2022-10-11 | 5,450.00 | 5,450.00 | 5,190.00 | 5,190.00 | 5,133.19 | 91,450 |
| 2022-10-07 | 5,610.00 | 5,730.00 | 5,580.00 | 5,580.00 | 5,518.92 | 51,309 |
| 2022-10-06 | 5,490.00 | 5,770.00 | 5,490.00 | 5,700.00 | 5,637.61 | 67,771 |
| 2022-10-05 | 5,770.00 | 5,770.00 | 5,500.00 | 5,540.00 | 5,479.36 | 52,368 |
| 2022-10-04 | 5,560.00 | 5,690.00 | 5,550.00 | 5,660.00 | 5,598.04 | 72,378 |
| 2022-09-30 | 5,350.00 | 5,500.00 | 5,310.00 | 5,380.00 | 5,321.11 | 87,198 |
| 2022-09-29 | 5,500.00 | 5,770.00 | 5,460.00 | 5,510.00 | 5,449.69 | 158,215 |
| 2022-09-28 | 5,530.00 | 5,700.00 | 5,350.00 | 5,370.00 | 5,311.22 | 143,230 |
| 2022-09-27 | 5,460.00 | 5,750.00 | 5,400.00 | 5,620.00 | 5,558.48 | 197,118 |
| 2022-09-26 | 5,950.00 | 6,040.00 | 5,550.00 | 5,600.00 | 5,538.70 | 153,509 |
| 2022-09-23 | 6,230.00 | 6,230.00 | 6,000.00 | 6,020.00 | 5,954.10 | 121,048 |
| 2022-09-22 | 6,300.00 | 6,330.00 | 6,130.00 | 6,170.00 | 6,102.46 | 152,633 |
| 2022-09-21 | 6,450.00 | 6,580.00 | 6,360.00 | 6,440.00 | 6,369.51 | 78,068 |
| 2022-09-20 | 6,530.00 | 6,740.00 | 6,530.00 | 6,600.00 | 6,527.76 | 75,992 |
| 2022-09-19 | 6,650.00 | 6,710.00 | 6,450.00 | 6,560.00 | 6,488.19 | 119,050 |
| 2022-09-16 | 6,720.00 | 6,830.00 | 6,620.00 | 6,640.00 | 6,567.32 | 186,655 |
| 2022-09-15 | 6,490.00 | 7,690.00 | 6,490.00 | 6,710.00 | 6,636.55 | 1,720,660 |
| 2022-09-14 | 6,380.00 | 6,550.00 | 6,360.00 | 6,480.00 | 6,409.07 | 75,429 |
| 2022-09-13 | 6,410.00 | 6,730.00 | 6,410.00 | 6,720.00 | 6,646.44 | 116,035 |
| 2022-09-08 | 6,480.00 | 6,640.00 | 6,110.00 | 6,400.00 | 6,329.94 | 279,348 |
| 2022-09-07 | 6,580.00 | 6,660.00 | 6,410.00 | 6,440.00 | 6,369.51 | 84,070 |
| 2022-09-06 | 6,570.00 | 6,710.00 | 6,570.00 | 6,650.00 | 6,577.21 | 64,441 |
| 2022-09-05 | 6,840.00 | 6,930.00 | 6,520.00 | 6,560.00 | 6,488.19 | 117,732 |
| 2022-09-02 | 6,750.00 | 6,970.00 | 6,750.00 | 6,840.00 | 6,765.13 | 45,183 |
| 2022-09-01 | 6,910.00 | 7,020.00 | 6,800.00 | 6,800.00 | 6,725.57 | 54,295 |
| 2022-08-31 | 6,810.00 | 7,060.00 | 6,810.00 | 7,020.00 | 6,943.16 | 48,801 |
| 2022-08-30 | 6,770.00 | 6,980.00 | 6,740.00 | 6,970.00 | 6,893.71 | 65,759 |
| 2022-08-29 | 6,810.00 | 6,940.00 | 6,670.00 | 6,680.00 | 6,606.88 | 93,539 |
| 2022-08-26 | 7,040.00 | 7,290.00 | 7,010.00 | 7,040.00 | 6,962.94 | 88,650 |
| 2022-08-25 | 6,760.00 | 7,020.00 | 6,760.00 | 7,010.00 | 6,933.27 | 62,012 |
| 2022-08-24 | 6,520.00 | 6,810.00 | 6,520.00 | 6,780.00 | 6,705.78 | 98,107 |
| 2022-08-23 | 6,700.00 | 6,790.00 | 6,620.00 | 6,630.00 | 6,557.43 | 61,247 |
| 2022-08-22 | 6,880.00 | 6,880.00 | 6,700.00 | 6,770.00 | 6,695.89 | 51,412 |
| 2022-08-19 | 6,810.00 | 6,980.00 | 6,810.00 | 6,880.00 | 6,804.69 | 61,658 |
| 2022-08-18 | 6,850.00 | 6,890.00 | 6,770.00 | 6,860.00 | 6,784.91 | 52,567 |
| 2022-08-17 | 7,050.00 | 7,050.00 | 6,890.00 | 6,920.00 | 6,844.25 | 77,191 |
| 2022-08-16 | 7,090.00 | 7,090.00 | 6,980.00 | 7,000.00 | 6,923.38 | 100,726 |
| 2022-08-12 | 6,910.00 | 7,050.00 | 6,840.00 | 6,930.00 | 6,854.14 | 77,233 |
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.