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
2026-01-192,515.002,580.002,480.002,570.002,570.0044,629
2026-01-162,670.002,670.002,510.002,510.002,510.0069,220
2026-01-152,630.002,780.002,535.002,655.002,655.00113,443
2026-01-142,475.002,585.002,440.002,550.002,550.0022,942
2026-01-132,535.002,535.002,475.002,475.002,475.0028,345
2026-01-122,625.002,625.002,505.002,550.002,550.0028,151
2026-01-092,600.002,615.002,555.002,590.002,590.0011,741
2026-01-082,685.002,685.002,600.002,600.002,600.0015,389
2026-01-072,695.002,700.002,660.002,685.002,685.0028,363
2026-01-062,765.002,765.002,640.002,695.002,695.0022,589
2026-01-052,675.002,735.002,620.002,710.002,710.0044,570
2026-01-022,575.002,690.002,575.002,675.002,675.0068,333
2025-12-302,565.002,565.002,510.002,560.002,560.0010,165
2025-12-292,490.002,550.002,490.002,540.002,540.0019,879
2025-12-262,525.002,550.002,400.002,520.002,520.0046,567
2025-12-242,555.002,570.002,530.002,540.002,540.009,127
2025-12-232,585.002,600.002,545.002,565.002,565.009,343
2025-12-222,495.002,665.002,495.002,585.002,585.0038,387
2025-12-192,440.002,520.002,415.002,500.002,500.0012,155
2025-12-182,440.002,460.002,400.002,445.002,445.0032,328
2025-12-172,485.002,525.002,455.002,475.002,475.0013,598
2025-12-162,585.002,590.002,480.002,500.002,500.0012,867
2025-12-152,575.002,580.002,540.002,540.002,540.0019,240
2025-12-122,670.002,670.002,505.002,580.002,580.0029,593
2025-12-112,650.002,675.002,600.002,620.002,620.0024,828
2025-12-102,625.002,665.002,560.002,610.002,610.0058,216
2025-12-092,545.002,700.002,545.002,630.002,630.0077,522
2025-12-082,495.002,570.002,465.002,555.002,555.0037,494
2025-12-052,460.002,500.002,430.002,495.002,495.0023,685
2025-12-042,520.002,525.002,315.002,475.002,475.0049,017
2025-12-032,530.002,540.002,480.002,520.002,520.0018,460
2025-12-022,545.002,545.002,415.002,500.002,500.0021,636
2025-12-012,440.002,515.002,430.002,515.002,515.0027,825
2025-11-282,490.002,520.002,435.002,435.002,435.0045,875
2025-11-272,545.002,560.002,470.002,515.002,515.0019,270
2025-11-262,500.002,550.002,440.002,545.002,545.0039,904
2025-11-252,545.002,550.002,440.002,485.002,485.0034,872
2025-11-242,580.002,600.002,460.002,535.002,535.0036,439
2025-11-212,535.002,570.002,495.002,570.002,570.0021,401
2025-11-202,570.002,620.002,485.002,565.002,565.0064,292
2025-11-192,625.002,680.002,570.002,570.002,570.0057,941
2025-11-182,525.002,655.002,525.002,625.002,625.00107,046
2025-11-172,460.002,565.002,425.002,550.002,550.0067,764
2025-11-142,530.002,545.002,445.002,460.002,460.0066,595
2025-11-132,550.002,630.002,490.002,550.002,550.0085,677
2025-11-122,490.002,665.002,480.002,550.002,550.00118,654
2025-11-112,475.002,700.002,475.002,530.002,530.00231,922
2025-11-102,540.002,740.002,400.002,470.002,470.00284,144
2025-11-072,700.003,045.002,450.002,465.002,465.001,650,172
2025-11-062,270.002,840.002,210.002,840.002,840.001,741,925
2025-11-052,230.002,230.002,135.002,185.002,185.0036,763
2025-11-042,205.002,255.002,205.002,225.002,225.0020,563
2025-11-032,280.002,285.002,230.002,250.002,250.0051,993
2025-10-312,280.002,320.002,280.002,300.002,300.0013,753
2025-10-302,360.002,360.002,255.002,315.002,315.0031,116
2025-10-292,385.002,390.002,335.002,355.002,355.0036,737
2025-10-282,380.002,390.002,350.002,385.002,385.0011,974
2025-10-272,370.002,380.002,350.002,370.002,370.0016,522
2025-10-242,365.002,400.002,365.002,375.002,375.0010,125
2025-10-232,410.002,410.002,365.002,365.002,365.007,443
← NewerPage 4 of 21 · 1,222 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.