Seoul Viosys Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 12,800.00 | 13,550.00 | 12,800.00 | 13,450.00 | 13,242.40 | 136,081 |
| 2021-11-18 | 13,000.00 | 13,200.00 | 12,750.00 | 12,800.00 | 12,602.43 | 77,655 |
| 2021-11-17 | 13,300.00 | 13,500.00 | 13,100.00 | 13,100.00 | 12,897.80 | 68,083 |
| 2021-11-16 | 13,550.00 | 13,650.00 | 13,400.00 | 13,450.00 | 13,242.40 | 91,722 |
| 2021-11-15 | 13,000.00 | 13,650.00 | 13,000.00 | 13,550.00 | 13,340.86 | 98,709 |
| 2021-11-12 | 12,800.00 | 13,150.00 | 12,800.00 | 13,100.00 | 12,897.80 | 104,935 |
| 2021-11-11 | 13,000.00 | 13,200.00 | 12,750.00 | 12,850.00 | 12,651.66 | 108,974 |
| 2021-11-10 | 13,800.00 | 13,900.00 | 13,150.00 | 13,250.00 | 13,045.49 | 295,202 |
| 2021-11-09 | 13,900.00 | 14,150.00 | 13,800.00 | 13,900.00 | 13,685.45 | 106,917 |
| 2021-11-08 | 14,200.00 | 14,350.00 | 13,850.00 | 14,000.00 | 13,783.91 | 135,234 |
| 2021-11-05 | 14,150.00 | 14,450.00 | 13,900.00 | 14,350.00 | 14,128.51 | 134,501 |
| 2021-11-04 | 14,250.00 | 14,450.00 | 14,000.00 | 14,250.00 | 14,030.05 | 138,525 |
| 2021-11-03 | 14,300.00 | 14,400.00 | 13,900.00 | 13,950.00 | 13,734.68 | 95,095 |
| 2021-11-02 | 13,950.00 | 14,350.00 | 13,950.00 | 14,300.00 | 14,079.28 | 59,172 |
| 2021-11-01 | 13,850.00 | 14,200.00 | 13,850.00 | 14,000.00 | 13,783.91 | 61,334 |
| 2021-10-29 | 14,450.00 | 14,450.00 | 14,050.00 | 14,050.00 | 13,833.14 | 95,002 |
| 2021-10-28 | 14,200.00 | 14,550.00 | 14,100.00 | 14,400.00 | 14,177.74 | 84,666 |
| 2021-10-27 | 14,450.00 | 14,450.00 | 14,200.00 | 14,200.00 | 13,980.82 | 67,122 |
| 2021-10-26 | 14,650.00 | 14,850.00 | 14,350.00 | 14,400.00 | 14,177.74 | 101,924 |
| 2021-10-25 | 14,350.00 | 14,550.00 | 14,150.00 | 14,400.00 | 14,177.74 | 72,772 |
| 2021-10-22 | 14,250.00 | 14,500.00 | 14,150.00 | 14,300.00 | 14,079.28 | 128,085 |
| 2021-10-21 | 14,150.00 | 14,400.00 | 14,000.00 | 14,150.00 | 13,931.60 | 124,884 |
| 2021-10-20 | 14,550.00 | 14,550.00 | 14,000.00 | 14,000.00 | 13,783.91 | 256,616 |
| 2021-10-19 | 14,400.00 | 14,700.00 | 14,300.00 | 14,500.00 | 14,276.19 | 68,302 |
| 2021-10-18 | 14,600.00 | 14,600.00 | 14,350.00 | 14,400.00 | 14,177.74 | 67,868 |
| 2021-10-15 | 14,600.00 | 14,900.00 | 14,550.00 | 14,600.00 | 14,374.65 | 79,345 |
| 2021-10-14 | 14,450.00 | 14,750.00 | 14,400.00 | 14,600.00 | 14,374.65 | 93,389 |
← NewerPage 21 of 21 · 1,227 trading days
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.