Seoul Viosys Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,670.00 | 5,920.00 | 5,440.00 | 5,590.00 | 5,590.00 | 138,214 |
| 2026-07-16 | 6,220.00 | 6,220.00 | 5,690.00 | 5,800.00 | 5,800.00 | 129,926 |
| 2026-07-15 | 5,660.00 | 6,570.00 | 5,660.00 | 6,400.00 | 6,400.00 | 299,540 |
| 2026-07-14 | 5,560.00 | 5,950.00 | 5,190.00 | 5,590.00 | 5,590.00 | 231,469 |
| 2026-07-13 | 6,630.00 | 7,050.00 | 5,540.00 | 5,560.00 | 5,560.00 | 369,502 |
| 2026-07-10 | 6,450.00 | 7,150.00 | 5,990.00 | 6,630.00 | 6,630.00 | 257,364 |
| 2026-07-09 | 5,650.00 | 7,000.00 | 5,610.00 | 6,440.00 | 6,440.00 | 372,168 |
| 2026-07-08 | 6,180.00 | 6,180.00 | 5,610.00 | 5,650.00 | 5,650.00 | 122,590 |
| 2026-07-07 | 6,330.00 | 6,460.00 | 5,960.00 | 6,220.00 | 6,220.00 | 100,228 |
| 2026-07-06 | 6,230.00 | 6,440.00 | 6,100.00 | 6,440.00 | 6,440.00 | 73,922 |
| 2026-07-03 | 6,250.00 | 6,440.00 | 5,900.00 | 6,400.00 | 6,400.00 | 146,527 |
| 2026-07-02 | 7,050.00 | 7,050.00 | 6,240.00 | 6,260.00 | 6,260.00 | 224,547 |
| 2026-07-01 | 7,140.00 | 7,480.00 | 6,640.00 | 7,140.00 | 7,140.00 | 151,819 |
| 2026-06-30 | 7,150.00 | 7,180.00 | 6,760.00 | 6,850.00 | 6,850.00 | 70,960 |
| 2026-06-29 | 6,810.00 | 7,220.00 | 6,420.00 | 7,040.00 | 7,040.00 | 120,178 |
| 2026-06-26 | 7,130.00 | 7,210.00 | 6,570.00 | 6,810.00 | 6,810.00 | 164,062 |
| 2026-06-25 | 7,480.00 | 8,040.00 | 6,990.00 | 7,130.00 | 7,130.00 | 189,509 |
| 2026-06-24 | 7,040.00 | 7,500.00 | 6,970.00 | 7,350.00 | 7,350.00 | 265,726 |
| 2026-06-23 | 8,350.00 | 8,350.00 | 7,010.00 | 7,040.00 | 7,040.00 | 441,508 |
| 2026-06-22 | 8,400.00 | 8,800.00 | 8,000.00 | 8,200.00 | 8,200.00 | 589,325 |
| 2026-06-19 | 9,140.00 | 9,220.00 | 8,220.00 | 8,570.00 | 8,570.00 | 499,230 |
| 2026-06-18 | 9,370.00 | 9,450.00 | 8,690.00 | 9,050.00 | 9,050.00 | 371,922 |
| 2026-06-17 | 9,410.00 | 9,570.00 | 9,070.00 | 9,370.00 | 9,370.00 | 172,703 |
| 2026-06-16 | 9,650.00 | 9,880.00 | 9,350.00 | 9,500.00 | 9,500.00 | 185,972 |
| 2026-06-15 | 9,520.00 | 9,980.00 | 9,390.00 | 9,550.00 | 9,550.00 | 197,158 |
| 2026-06-12 | 9,610.00 | 10,220.00 | 9,350.00 | 9,420.00 | 9,420.00 | 305,189 |
| 2026-06-11 | 9,200.00 | 9,720.00 | 8,890.00 | 9,320.00 | 9,320.00 | 197,588 |
| 2026-06-10 | 9,320.00 | 9,850.00 | 8,950.00 | 9,370.00 | 9,370.00 | 330,600 |
| 2026-06-09 | 10,300.00 | 11,270.00 | 9,070.00 | 9,630.00 | 9,630.00 | 992,548 |
| 2026-06-08 | 8,890.00 | 9,740.00 | 8,890.00 | 8,980.00 | 8,980.00 | 478,432 |
| 2026-06-05 | 10,950.00 | 10,950.00 | 9,860.00 | 9,950.00 | 9,950.00 | 448,457 |
| 2026-06-04 | 11,150.00 | 12,020.00 | 11,030.00 | 11,270.00 | 11,270.00 | 523,733 |
| 2026-06-02 | 11,350.00 | 12,480.00 | 10,800.00 | 11,110.00 | 11,110.00 | 827,502 |
| 2026-06-01 | 11,780.00 | 12,650.00 | 10,880.00 | 11,320.00 | 11,320.00 | 883,954 |
| 2026-05-29 | 12,210.00 | 12,420.00 | 11,100.00 | 11,520.00 | 11,520.00 | 705,494 |
| 2026-05-28 | 12,410.00 | 13,200.00 | 11,600.00 | 12,030.00 | 12,030.00 | 929,867 |
| 2026-05-27 | 14,000.00 | 14,250.00 | 12,050.00 | 12,410.00 | 12,410.00 | 841,150 |
| 2026-05-26 | 14,650.00 | 14,960.00 | 12,840.00 | 13,610.00 | 13,610.00 | 1,165,285 |
| 2026-05-22 | 15,210.00 | 15,820.00 | 14,320.00 | 14,630.00 | 14,630.00 | 726,402 |
| 2026-05-21 | 15,450.00 | 16,990.00 | 14,950.00 | 15,650.00 | 15,650.00 | 910,881 |
| 2026-05-20 | 17,100.00 | 17,450.00 | 14,400.00 | 14,970.00 | 14,970.00 | 790,875 |
| 2026-05-19 | 17,470.00 | 18,000.00 | 15,910.00 | 16,450.00 | 16,450.00 | 929,501 |
| 2026-05-18 | 13,900.00 | 18,500.00 | 13,200.00 | 17,570.00 | 17,570.00 | 2,237,520 |
| 2026-05-15 | 16,980.00 | 17,670.00 | 15,000.00 | 15,410.00 | 15,410.00 | 1,554,967 |
| 2026-05-14 | 14,530.00 | 19,270.00 | 14,390.00 | 16,980.00 | 16,980.00 | 5,563,213 |
| 2026-05-13 | 10,900.00 | 15,320.00 | 10,650.00 | 15,320.00 | 15,320.00 | 2,374,335 |
| 2026-05-12 | 14,020.00 | 14,550.00 | 10,580.00 | 11,790.00 | 11,790.00 | 2,385,927 |
| 2026-05-11 | 13,520.00 | 15,140.00 | 12,790.00 | 13,610.00 | 13,610.00 | 2,976,647 |
| 2026-05-08 | 12,410.00 | 14,500.00 | 11,140.00 | 13,610.00 | 13,610.00 | 5,269,966 |
| 2026-05-06 | 13,030.00 | 13,630.00 | 10,500.00 | 12,110.00 | 12,110.00 | 7,705,200 |
| 2026-05-04 | 10,340.00 | 11,230.00 | 9,310.00 | 11,230.00 | 11,230.00 | 1,875,104 |
| 2026-04-30 | 7,450.00 | 8,640.00 | 6,940.00 | 8,640.00 | 8,640.00 | 3,827,968 |
| 2026-04-29 | 6,320.00 | 7,210.00 | 5,750.00 | 6,650.00 | 6,650.00 | 2,170,986 |
| 2026-04-28 | 7,700.00 | 7,740.00 | 6,230.00 | 6,730.00 | 6,730.00 | 8,338,390 |
| 2026-04-27 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 1,361,037 |
| 2026-04-24 | 4,385.00 | 4,655.00 | 4,385.00 | 4,585.00 | 4,585.00 | 87,706 |
| 2026-04-23 | 4,455.00 | 4,570.00 | 4,285.00 | 4,410.00 | 4,410.00 | 126,308 |
| 2026-04-22 | 4,720.00 | 4,720.00 | 4,295.00 | 4,400.00 | 4,400.00 | 174,135 |
| 2026-04-21 | 4,710.00 | 4,895.00 | 4,470.00 | 4,730.00 | 4,730.00 | 189,671 |
| 2026-04-20 | 4,200.00 | 4,915.00 | 4,195.00 | 4,710.00 | 4,710.00 | 506,913 |
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.