Seoul Viosys Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,860.00 | 6,990.00 | 6,840.00 | 6,900.00 | 6,824.47 | 97,702 |
| 2022-08-10 | 7,150.00 | 7,180.00 | 6,820.00 | 6,840.00 | 6,765.13 | 239,243 |
| 2022-08-09 | 7,850.00 | 7,850.00 | 7,210.00 | 7,270.00 | 7,190.42 | 197,885 |
| 2022-08-08 | 7,760.00 | 7,780.00 | 7,680.00 | 7,770.00 | 7,684.95 | 29,390 |
| 2022-08-05 | 7,710.00 | 7,790.00 | 7,710.00 | 7,790.00 | 7,704.73 | 51,918 |
| 2022-08-04 | 7,570.00 | 7,720.00 | 7,540.00 | 7,720.00 | 7,635.50 | 69,821 |
| 2022-08-03 | 7,480.00 | 7,590.00 | 7,470.00 | 7,570.00 | 7,487.14 | 34,769 |
| 2022-08-02 | 7,560.00 | 7,590.00 | 7,460.00 | 7,480.00 | 7,398.12 | 59,962 |
| 2022-08-01 | 7,720.00 | 7,730.00 | 7,520.00 | 7,600.00 | 7,516.81 | 75,546 |
| 2022-07-29 | 7,840.00 | 7,860.00 | 7,680.00 | 7,710.00 | 7,625.60 | 61,855 |
| 2022-07-28 | 7,700.00 | 7,810.00 | 7,640.00 | 7,750.00 | 7,665.17 | 78,901 |
| 2022-07-27 | 7,650.00 | 7,760.00 | 7,610.00 | 7,630.00 | 7,546.48 | 66,627 |
| 2022-07-26 | 7,710.00 | 7,800.00 | 7,600.00 | 7,670.00 | 7,586.04 | 108,155 |
| 2022-07-25 | 8,100.00 | 8,100.00 | 7,650.00 | 7,710.00 | 7,625.60 | 170,552 |
| 2022-07-22 | 8,150.00 | 8,450.00 | 8,100.00 | 8,110.00 | 8,021.23 | 577,559 |
| 2022-07-21 | 7,560.00 | 8,050.00 | 7,500.00 | 8,050.00 | 7,961.88 | 319,448 |
| 2022-07-20 | 7,630.00 | 7,640.00 | 7,500.00 | 7,550.00 | 7,467.36 | 144,177 |
| 2022-07-19 | 7,470.00 | 7,660.00 | 7,320.00 | 7,580.00 | 7,497.03 | 205,966 |
| 2022-07-18 | 7,450.00 | 7,580.00 | 7,320.00 | 7,470.00 | 7,388.23 | 383,712 |
| 2022-07-15 | 7,020.00 | 7,500.00 | 6,990.00 | 7,400.00 | 7,319.00 | 673,068 |
| 2022-07-14 | 6,820.00 | 7,160.00 | 6,800.00 | 6,880.00 | 6,804.69 | 195,251 |
| 2022-07-13 | 6,830.00 | 7,500.00 | 6,820.00 | 6,960.00 | 6,883.81 | 1,249,094 |
| 2022-07-12 | 6,950.00 | 7,000.00 | 6,690.00 | 6,770.00 | 6,695.89 | 157,291 |
| 2022-07-11 | 7,030.00 | 7,080.00 | 6,930.00 | 6,960.00 | 6,883.81 | 176,666 |
| 2022-07-08 | 7,220.00 | 7,410.00 | 7,040.00 | 7,040.00 | 6,962.94 | 315,364 |
| 2022-07-07 | 6,500.00 | 8,150.00 | 6,500.00 | 7,130.00 | 7,051.95 | 1,591,220 |
| 2022-07-06 | 6,540.00 | 6,640.00 | 6,420.00 | 6,460.00 | 6,389.29 | 69,727 |
| 2022-07-05 | 6,250.00 | 6,570.00 | 6,250.00 | 6,540.00 | 6,468.41 | 70,001 |
| 2022-07-04 | 6,290.00 | 6,390.00 | 6,110.00 | 6,230.00 | 6,161.81 | 63,580 |
| 2022-07-01 | 6,450.00 | 6,640.00 | 6,250.00 | 6,290.00 | 6,221.15 | 80,758 |
| 2022-06-30 | 6,760.00 | 6,760.00 | 6,500.00 | 6,500.00 | 6,428.85 | 57,197 |
| 2022-06-29 | 6,690.00 | 6,800.00 | 6,610.00 | 6,710.00 | 6,636.55 | 62,237 |
| 2022-06-28 | 6,810.00 | 6,870.00 | 6,700.00 | 6,840.00 | 6,765.13 | 64,117 |
| 2022-06-27 | 6,560.00 | 6,860.00 | 6,500.00 | 6,850.00 | 6,775.02 | 130,654 |
| 2022-06-24 | 6,130.00 | 6,540.00 | 6,070.00 | 6,530.00 | 6,458.52 | 157,265 |
| 2022-06-23 | 6,440.00 | 6,650.00 | 6,150.00 | 6,160.00 | 6,092.57 | 195,716 |
| 2022-06-22 | 6,830.00 | 6,910.00 | 6,440.00 | 6,450.00 | 6,379.40 | 150,314 |
| 2022-06-21 | 6,540.00 | 6,880.00 | 6,540.00 | 6,780.00 | 6,705.78 | 112,229 |
| 2022-06-20 | 7,040.00 | 7,130.00 | 6,510.00 | 6,610.00 | 6,537.65 | 201,035 |
| 2022-06-17 | 6,930.00 | 7,070.00 | 6,900.00 | 7,030.00 | 6,953.05 | 104,810 |
| 2022-06-16 | 7,230.00 | 7,500.00 | 7,140.00 | 7,190.00 | 7,111.30 | 113,195 |
| 2022-06-15 | 7,550.00 | 7,650.00 | 7,180.00 | 7,190.00 | 7,111.30 | 161,762 |
| 2022-06-14 | 7,590.00 | 7,850.00 | 7,510.00 | 7,600.00 | 7,516.81 | 150,707 |
| 2022-06-13 | 7,940.00 | 8,050.00 | 7,720.00 | 7,760.00 | 7,675.06 | 166,182 |
| 2022-06-10 | 8,410.00 | 8,430.00 | 8,220.00 | 8,230.00 | 8,139.91 | 100,579 |
| 2022-06-09 | 8,320.00 | 8,600.00 | 8,200.00 | 8,510.00 | 8,416.85 | 204,623 |
| 2022-06-08 | 8,400.00 | 8,940.00 | 8,350.00 | 8,370.00 | 8,278.38 | 480,927 |
| 2022-06-07 | 8,590.00 | 8,590.00 | 8,350.00 | 8,400.00 | 8,308.05 | 78,427 |
| 2022-06-03 | 8,520.00 | 8,730.00 | 8,520.00 | 8,590.00 | 8,495.97 | 122,421 |
| 2022-06-02 | 8,550.00 | 8,660.00 | 8,470.00 | 8,490.00 | 8,397.07 | 136,033 |
| 2022-05-31 | 8,490.00 | 8,500.00 | 8,340.00 | 8,500.00 | 8,406.96 | 259,237 |
| 2022-05-30 | 8,330.00 | 8,450.00 | 8,320.00 | 8,410.00 | 8,317.94 | 68,564 |
| 2022-05-27 | 8,270.00 | 8,400.00 | 8,160.00 | 8,230.00 | 8,139.91 | 94,544 |
| 2022-05-26 | 8,180.00 | 8,440.00 | 8,130.00 | 8,160.00 | 8,070.68 | 169,267 |
| 2022-05-25 | 8,260.00 | 8,300.00 | 8,150.00 | 8,150.00 | 8,060.79 | 119,233 |
| 2022-05-24 | 8,670.00 | 8,680.00 | 8,240.00 | 8,250.00 | 8,159.69 | 333,979 |
| 2022-05-23 | 8,760.00 | 8,840.00 | 8,630.00 | 8,670.00 | 8,575.10 | 196,791 |
| 2022-05-20 | 9,010.00 | 9,040.00 | 8,730.00 | 8,760.00 | 8,664.11 | 422,647 |
| 2022-05-19 | 9,150.00 | 9,270.00 | 8,910.00 | 9,070.00 | 8,970.72 | 708,135 |
| 2022-05-18 | 8,450.00 | 10,150.00 | 8,290.00 | 9,280.00 | 9,178.42 | 8,565,875 |
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.