Seoul Viosys Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,990.00 | 9,680.00 | 7,930.00 | 8,430.00 | 8,337.72 | 3,852,713 |
| 2022-05-16 | 8,060.00 | 8,150.00 | 7,910.00 | 7,940.00 | 7,853.09 | 55,687 |
| 2022-05-13 | 7,680.00 | 8,120.00 | 7,680.00 | 7,960.00 | 7,872.87 | 108,169 |
| 2022-05-12 | 8,030.00 | 8,410.00 | 7,730.00 | 7,730.00 | 7,645.39 | 188,286 |
| 2022-05-11 | 8,030.00 | 8,300.00 | 8,020.00 | 8,240.00 | 8,149.80 | 62,550 |
| 2022-05-10 | 8,040.00 | 8,230.00 | 7,900.00 | 8,130.00 | 8,041.01 | 154,788 |
| 2022-05-09 | 8,600.00 | 8,670.00 | 8,280.00 | 8,280.00 | 8,189.37 | 109,708 |
| 2022-05-06 | 8,940.00 | 8,940.00 | 8,700.00 | 8,700.00 | 8,604.77 | 102,082 |
| 2022-05-04 | 9,070.00 | 9,150.00 | 8,980.00 | 8,980.00 | 8,881.70 | 32,936 |
| 2022-05-03 | 8,920.00 | 9,150.00 | 8,910.00 | 9,110.00 | 9,010.28 | 48,415 |
| 2022-05-02 | 8,820.00 | 8,980.00 | 8,820.00 | 8,960.00 | 8,861.92 | 53,742 |
| 2022-04-29 | 8,820.00 | 9,050.00 | 8,750.00 | 9,030.00 | 8,931.16 | 73,721 |
| 2022-04-28 | 8,990.00 | 8,990.00 | 8,710.00 | 8,780.00 | 8,683.89 | 121,015 |
| 2022-04-27 | 8,940.00 | 9,060.00 | 8,800.00 | 8,920.00 | 8,822.36 | 62,063 |
| 2022-04-26 | 8,920.00 | 9,150.00 | 8,920.00 | 9,120.00 | 9,020.17 | 49,492 |
| 2022-04-25 | 9,050.00 | 9,090.00 | 8,910.00 | 8,910.00 | 8,812.47 | 130,243 |
| 2022-04-22 | 9,230.00 | 9,240.00 | 9,110.00 | 9,130.00 | 9,030.06 | 91,252 |
| 2022-04-21 | 9,410.00 | 9,560.00 | 9,280.00 | 9,320.00 | 9,217.98 | 68,373 |
| 2022-04-20 | 9,590.00 | 9,590.00 | 9,400.00 | 9,410.00 | 9,307.00 | 50,825 |
| 2022-04-19 | 9,140.00 | 9,500.00 | 9,140.00 | 9,480.00 | 9,376.23 | 120,055 |
| 2022-04-18 | 9,180.00 | 9,240.00 | 9,090.00 | 9,180.00 | 9,079.51 | 70,172 |
| 2022-04-15 | 9,310.00 | 9,310.00 | 9,070.00 | 9,180.00 | 9,079.51 | 150,141 |
| 2022-04-14 | 9,430.00 | 9,470.00 | 9,330.00 | 9,360.00 | 9,257.54 | 42,692 |
| 2022-04-13 | 9,190.00 | 9,480.00 | 9,190.00 | 9,450.00 | 9,346.56 | 69,145 |
| 2022-04-12 | 9,430.00 | 9,430.00 | 9,180.00 | 9,240.00 | 9,138.86 | 114,911 |
| 2022-04-11 | 9,800.00 | 9,830.00 | 9,470.00 | 9,470.00 | 9,366.34 | 109,147 |
| 2022-04-08 | 9,760.00 | 9,840.00 | 9,580.00 | 9,800.00 | 9,692.73 | 61,682 |
| 2022-04-07 | 9,750.00 | 9,810.00 | 9,530.00 | 9,690.00 | 9,583.93 | 118,664 |
| 2022-04-06 | 9,950.00 | 9,980.00 | 9,830.00 | 9,830.00 | 9,722.40 | 106,455 |
| 2022-04-05 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 9,890.54 | 56,720 |
| 2022-04-04 | 9,970.00 | 10,100.00 | 9,870.00 | 10,100.00 | 9,989.44 | 103,342 |
| 2022-04-01 | 10,000.00 | 10,100.00 | 9,910.00 | 10,000.00 | 9,890.54 | 98,979 |
| 2022-03-31 | 10,050.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,038.90 | 77,676 |
| 2022-03-30 | 10,100.00 | 10,250.00 | 10,000.00 | 10,100.00 | 9,989.44 | 73,604 |
| 2022-03-29 | 9,900.00 | 10,200.00 | 9,880.00 | 10,100.00 | 9,989.44 | 104,478 |
| 2022-03-28 | 10,100.00 | 10,100.00 | 9,880.00 | 9,880.00 | 9,771.85 | 98,859 |
| 2022-03-25 | 9,860.00 | 10,250.00 | 9,850.00 | 10,050.00 | 9,939.99 | 214,948 |
| 2022-03-24 | 9,810.00 | 9,870.00 | 9,630.00 | 9,850.00 | 9,742.18 | 116,480 |
| 2022-03-23 | 9,850.00 | 9,990.00 | 9,800.00 | 9,810.00 | 9,702.62 | 125,697 |
| 2022-03-22 | 9,840.00 | 9,940.00 | 9,530.00 | 9,880.00 | 9,771.85 | 97,798 |
| 2022-03-21 | 9,910.00 | 9,970.00 | 9,780.00 | 9,830.00 | 9,722.40 | 156,671 |
| 2022-03-18 | 9,630.00 | 9,920.00 | 9,480.00 | 9,850.00 | 9,742.18 | 387,341 |
| 2022-03-17 | 9,330.00 | 9,820.00 | 9,330.00 | 9,630.00 | 9,524.59 | 837,978 |
| 2022-03-16 | 9,150.00 | 9,290.00 | 9,120.00 | 9,260.00 | 9,158.64 | 152,437 |
| 2022-03-15 | 9,020.00 | 9,170.00 | 9,000.00 | 9,050.00 | 8,950.94 | 150,947 |
| 2022-03-14 | 9,190.00 | 9,200.00 | 8,910.00 | 9,000.00 | 8,901.48 | 368,213 |
| 2022-03-11 | 9,250.00 | 9,430.00 | 9,100.00 | 9,210.00 | 9,109.19 | 471,936 |
| 2022-03-10 | 10,350.00 | 10,350.00 | 8,940.00 | 9,090.00 | 8,990.50 | 1,529,577 |
| 2022-03-08 | 10,100.00 | 10,300.00 | 9,990.00 | 10,100.00 | 9,989.44 | 1,070,344 |
| 2022-03-07 | 10,400.00 | 10,500.00 | 10,150.00 | 10,250.00 | 10,137.80 | 79,649 |
| 2022-03-04 | 10,650.00 | 10,650.00 | 10,450.00 | 10,500.00 | 10,385.06 | 70,527 |
| 2022-03-03 | 10,600.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,582.88 | 62,699 |
| 2022-03-02 | 10,400.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,385.06 | 73,666 |
| 2022-02-28 | 10,500.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,335.61 | 73,785 |
| 2022-02-25 | 10,250.00 | 10,600.00 | 10,250.00 | 10,550.00 | 10,434.52 | 104,222 |
| 2022-02-24 | 10,350.00 | 10,400.00 | 10,050.00 | 10,200.00 | 10,088.35 | 173,965 |
| 2022-02-23 | 10,450.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,385.06 | 67,547 |
| 2022-02-22 | 10,400.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,286.16 | 80,239 |
| 2022-02-21 | 10,450.00 | 10,750.00 | 10,350.00 | 10,750.00 | 10,632.33 | 72,454 |
| 2022-02-18 | 10,550.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,582.88 | 82,597 |
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.