Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 092190.KQ stock page

Seoul Viosys Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-174,360.004,360.004,110.004,240.004,240.0094,262
2026-04-164,200.004,520.003,875.004,345.004,345.00322,164
2026-04-153,810.004,470.003,750.004,200.004,200.00445,027
2026-04-143,840.003,885.003,750.003,760.003,760.0083,012
2026-04-133,540.003,945.003,505.003,805.003,805.00225,384
2026-04-103,495.003,625.003,470.003,575.003,575.0069,062
2026-04-093,510.003,555.003,400.003,515.003,515.0040,771
2026-04-083,490.003,650.003,485.003,520.003,520.0099,508
2026-04-073,435.003,775.003,260.003,350.003,350.00337,468
2026-04-063,325.003,340.003,240.003,265.003,265.0021,350
2026-04-033,330.003,370.003,275.003,325.003,325.0032,330
2026-04-023,450.003,485.003,250.003,325.003,325.0033,632
2026-04-013,305.003,460.003,305.003,450.003,450.0053,353
2026-03-313,245.003,330.003,180.003,225.003,225.0076,993
2026-03-303,330.003,370.003,205.003,360.003,360.0049,630
2026-03-273,225.003,340.003,150.003,340.003,340.0053,808
2026-03-263,480.003,490.003,230.003,260.003,260.00197,058
2026-03-253,510.003,630.003,470.003,480.003,480.0043,495
2026-03-243,435.003,550.003,435.003,510.003,510.0058,932
2026-03-233,615.003,615.003,400.003,435.003,435.0053,151
2026-03-203,680.003,785.003,620.003,620.003,620.0088,068
2026-03-193,790.003,790.003,620.003,700.003,700.00222,770
2026-03-184,055.004,100.003,890.004,000.004,000.0096,921
2026-03-174,280.004,300.003,955.003,995.003,995.00278,284
2026-03-164,125.004,190.003,900.003,990.003,990.00106,975
2026-03-134,090.004,090.003,950.003,975.003,975.0079,487
2026-03-123,910.004,175.003,875.004,120.004,120.00163,169
2026-03-113,925.004,170.003,820.003,930.003,930.00164,287
2026-03-103,980.004,155.003,855.003,925.003,925.00109,068
2026-03-093,855.003,945.003,605.003,865.003,865.00154,836
2026-03-063,790.004,090.003,635.004,045.004,045.00219,485
2026-03-053,490.003,855.003,485.003,820.003,820.00351,301
2026-03-043,515.003,815.003,300.003,310.003,310.00525,892
2026-03-033,850.003,970.003,625.003,860.003,860.00472,681
2026-02-274,325.004,330.003,950.004,110.004,110.00561,223
2026-02-264,980.005,300.004,300.004,320.004,320.004,025,490
2026-02-255,190.005,190.005,190.005,190.005,190.00831,745
2026-02-243,145.004,075.003,085.003,995.003,995.002,470,225
2026-02-233,185.003,315.003,105.003,145.003,145.00157,712
2026-02-202,960.003,725.002,955.003,185.003,185.001,359,571
2026-02-193,030.003,030.002,935.002,960.002,960.0066,592
2026-02-133,060.003,070.002,955.003,030.003,030.0095,089
2026-02-123,175.003,175.003,005.003,060.003,060.00204,630
2026-02-112,905.003,180.002,885.003,180.003,180.0077,764
2026-02-102,850.002,905.002,850.002,900.002,900.0027,086
2026-02-092,920.002,955.002,845.002,850.002,850.0047,613
2026-02-062,855.002,905.002,770.002,905.002,905.0069,323
2026-02-052,805.002,865.002,775.002,855.002,855.0065,741
2026-02-042,780.002,810.002,765.002,805.002,805.0038,130
2026-02-032,745.002,820.002,730.002,805.002,805.0043,293
2026-02-022,850.002,860.002,745.002,745.002,745.0077,048
2026-01-302,815.002,870.002,795.002,850.002,850.0050,048
2026-01-292,800.002,875.002,700.002,830.002,830.0092,737
2026-01-282,710.002,800.002,710.002,760.002,760.0082,968
2026-01-272,700.002,720.002,630.002,710.002,710.0056,001
2026-01-262,555.002,735.002,540.002,700.002,700.00101,473
2026-01-232,540.002,580.002,510.002,580.002,580.0033,331
2026-01-222,515.002,585.002,505.002,560.002,560.0042,284
2026-01-212,565.002,580.002,490.002,515.002,515.0023,987
2026-01-202,570.002,630.002,485.002,620.002,620.0044,873
← NewerPage 3 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2859.0000 KRW
2021-12-2959.0000 KRW
2020-12-29143.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.