Seoul Viosys Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	10,800.00	11,050.00	10,550.00	10,750.00	10,632.33	149,441
2022-02-16	10,400.00	10,800.00	10,400.00	10,800.00	10,681.78	155,164
2022-02-15	10,300.00	10,600.00	10,250.00	10,250.00	10,137.80	148,834
2022-02-14	10,950.00	11,000.00	10,400.00	10,400.00	10,286.16	284,143
2022-02-11	11,500.00	11,600.00	11,150.00	11,200.00	11,077.40	207,019
2022-02-10	11,850.00	12,000.00	11,500.00	11,650.00	11,522.48	221,070
2022-02-09	12,100.00	12,950.00	11,600.00	11,750.00	11,621.38	1,353,417
2022-02-08	11,950.00	12,000.00	11,150.00	11,450.00	11,324.67	294,536
2022-02-07	12,050.00	12,100.00	11,850.00	11,900.00	11,769.74	75,134
2022-02-04	11,850.00	12,200.00	11,850.00	12,100.00	11,967.55	92,692
2022-02-03	11,800.00	12,150.00	11,800.00	11,950.00	11,819.19	81,331
2022-01-28	11,250.00	11,750.00	11,150.00	11,650.00	11,522.48	161,293
2022-01-27	12,000.00	12,050.00	11,250.00	11,250.00	11,126.86	186,153
2022-01-26	11,800.00	12,900.00	11,800.00	11,900.00	11,769.74	432,989
2022-01-25	12,500.00	12,600.00	11,850.00	11,900.00	11,769.74	223,615
2022-01-24	12,550.00	12,950.00	12,450.00	12,500.00	12,363.17	196,469
2022-01-21	13,100.00	13,200.00	12,650.00	12,800.00	12,659.89	203,403
2022-01-20	12,900.00	13,350.00	12,700.00	13,350.00	13,203.87	94,004
2022-01-19	13,150.00	13,450.00	12,850.00	13,000.00	12,857.70	167,477
2022-01-18	13,650.00	14,050.00	13,250.00	13,300.00	13,154.42	219,985
2022-01-17	13,800.00	14,100.00	13,650.00	13,700.00	13,550.04	201,492
2022-01-14	13,700.00	14,150.00	13,550.00	13,900.00	13,747.85	194,138
2022-01-13	14,200.00	14,200.00	13,850.00	13,900.00	13,747.85	207,773
2022-01-12	13,850.00	14,400.00	13,550.00	14,200.00	14,044.56	586,653
2022-01-11	13,400.00	14,050.00	13,350.00	13,700.00	13,550.04	317,923
2022-01-10	13,600.00	13,700.00	13,250.00	13,400.00	13,253.32	162,264
2022-01-07	13,700.00	13,850.00	13,500.00	13,600.00	13,451.13	127,209
2022-01-06	13,700.00	14,000.00	13,500.00	13,750.00	13,599.49	290,393
2022-01-05	14,150.00	14,300.00	13,800.00	14,100.00	13,945.66	362,498
2022-01-04	14,100.00	14,150.00	13,850.00	14,100.00	13,945.66	333,104
2022-01-03	13,450.00	14,750.00	13,300.00	14,100.00	13,945.66	1,460,979
2021-12-30	13,300.00	13,500.00	13,050.00	13,250.00	13,104.96	171,061
2021-12-29	13,050.00	13,500.00	12,750.00	13,200.00	13,055.51	266,552
2021-12-28	13,250.00	13,250.00	12,850.00	13,000.00	12,799.35	179,803
2021-12-27	12,700.00	13,150.00	12,650.00	13,150.00	12,947.03	216,078
2021-12-24	12,950.00	12,950.00	12,550.00	12,650.00	12,454.75	134,396
2021-12-23	12,600.00	12,900.00	12,550.00	12,800.00	12,602.43	195,773
2021-12-22	12,650.00	12,700.00	12,500.00	12,500.00	12,307.06	113,612
2021-12-21	12,650.00	12,700.00	12,450.00	12,550.00	12,356.29	201,649
2021-12-20	13,000.00	13,050.00	12,500.00	12,600.00	12,405.52	275,245
2021-12-17	12,950.00	13,100.00	12,750.00	12,950.00	12,750.12	148,127
2021-12-16	13,050.00	13,550.00	12,750.00	12,900.00	12,700.89	1,164,262
2021-12-15	12,600.00	12,750.00	12,500.00	12,600.00	12,405.52	92,504
2021-12-14	12,750.00	12,850.00	12,550.00	12,600.00	12,405.52	148,583
2021-12-13	12,900.00	13,000.00	12,750.00	12,750.00	12,553.20	254,010
2021-12-10	13,000.00	13,100.00	12,750.00	12,850.00	12,651.66	442,331
2021-12-09	13,900.00	14,000.00	12,900.00	13,050.00	12,848.57	2,125,734
2021-12-08	14,000.00	14,500.00	13,650.00	13,850.00	13,636.23	309,943
2021-12-07	13,550.00	13,950.00	13,500.00	13,750.00	13,537.77	166,626
2021-12-06	13,300.00	13,500.00	13,100.00	13,350.00	13,143.94	79,487
2021-12-03	13,250.00	13,550.00	13,100.00	13,500.00	13,291.63	133,353
2021-12-02	13,100.00	13,400.00	12,900.00	13,250.00	13,045.49	130,787
2021-12-01	12,800.00	13,250.00	12,800.00	13,050.00	12,848.57	158,636
2021-11-30	14,200.00	14,250.00	12,850.00	12,950.00	12,750.12	633,449
2021-11-29	14,950.00	15,200.00	13,600.00	13,950.00	13,734.68	782,976
2021-11-26	13,400.00	15,300.00	12,900.00	14,400.00	14,177.74	1,464,716
2021-11-25	13,100.00	13,500.00	13,050.00	13,500.00	13,291.63	62,917
2021-11-24	13,200.00	13,350.00	13,050.00	13,150.00	12,947.03	66,785
2021-11-23	13,250.00	13,400.00	13,150.00	13,200.00	12,996.26	67,597
2021-11-22	13,550.00	13,700.00	13,200.00	13,450.00	13,242.40	93,959

← NewerPage 20 of 21 · 1,227 trading daysOlder →

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.