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
2025-10-222,390.002,400.002,360.002,400.002,400.0012,153
2025-10-212,375.002,410.002,365.002,380.002,380.009,639
2025-10-202,395.002,400.002,355.002,375.002,375.0013,131
2025-10-172,375.002,415.002,370.002,395.002,395.0019,382
2025-10-162,360.002,375.002,315.002,370.002,370.0019,997
2025-10-152,320.002,360.002,300.002,345.002,345.0025,555
2025-10-142,350.002,350.002,300.002,320.002,320.0013,211
2025-10-132,360.002,360.002,300.002,325.002,325.0024,350
2025-10-102,355.002,355.002,295.002,325.002,325.0035,179
2025-10-022,415.002,415.002,345.002,355.002,355.0022,996
2025-10-012,415.002,415.002,370.002,390.002,390.0019,775
2025-09-302,490.002,505.002,320.002,380.002,380.00113,940
2025-09-292,570.002,570.002,420.002,480.002,480.0041,959
2025-09-262,620.002,620.002,540.002,550.002,550.0027,139
2025-09-252,670.002,670.002,605.002,620.002,620.0018,980
2025-09-242,680.002,700.002,655.002,660.002,660.0018,589
2025-09-232,725.002,740.002,680.002,680.002,680.0025,010
2025-09-222,720.002,730.002,680.002,700.002,700.0039,070
2025-09-192,735.002,735.002,695.002,695.002,695.0048,409
2025-09-182,760.002,760.002,720.002,735.002,735.0020,151
2025-09-172,770.002,770.002,735.002,740.002,740.0031,919
2025-09-162,850.002,850.002,730.002,775.002,775.0065,890
2025-09-152,855.002,870.002,840.002,845.002,845.0014,758
2025-09-122,860.002,890.002,840.002,855.002,855.0017,660
2025-09-112,870.002,880.002,830.002,855.002,855.007,275
2025-09-102,875.002,910.002,850.002,870.002,870.0022,760
2025-09-092,890.002,890.002,855.002,875.002,875.008,530
2025-09-082,845.002,900.002,845.002,885.002,885.009,255
2025-09-052,850.002,950.002,680.002,845.002,845.0025,719
2025-09-042,880.002,880.002,835.002,850.002,850.009,148
2025-09-032,825.002,885.002,825.002,850.002,850.003,771
2025-09-022,870.002,870.002,830.002,845.002,845.008,147
2025-09-012,900.002,900.002,845.002,850.002,850.0013,121
2025-08-292,910.002,920.002,870.002,890.002,890.009,921
2025-08-282,915.002,930.002,880.002,905.002,905.0010,288
2025-08-272,920.002,925.002,895.002,915.002,915.009,477
2025-08-262,925.002,950.002,910.002,915.002,915.0022,402
2025-08-252,960.002,980.002,910.002,925.002,925.0033,568
2025-08-222,980.002,985.002,945.002,955.002,955.0011,256
2025-08-212,970.002,980.002,960.002,975.002,975.008,453
2025-08-202,980.003,015.002,950.002,965.002,965.0015,211
2025-08-193,025.003,140.002,950.002,960.002,960.0042,980
2025-08-183,100.003,100.003,035.003,035.003,035.004,661
2025-08-143,070.003,140.003,030.003,100.003,100.0013,672
2025-08-133,010.003,095.003,010.003,060.003,060.0012,872
2025-08-123,040.003,055.003,000.003,010.003,010.0015,327
2025-08-113,020.003,115.003,010.003,035.003,035.006,989
2025-08-083,045.003,050.003,025.003,050.003,050.007,295
2025-08-073,025.003,050.003,020.003,045.003,045.0011,519
2025-08-063,060.003,060.002,980.003,015.003,015.0011,703
2025-08-053,050.003,050.002,995.003,010.003,010.0018,200
2025-08-042,945.003,070.002,945.003,040.003,040.004,524
2025-08-013,060.003,070.003,000.003,000.003,000.0027,006
2025-07-313,100.003,105.003,065.003,085.003,085.005,479
2025-07-303,050.003,110.003,040.003,095.003,095.0010,566
2025-07-293,085.003,085.003,030.003,050.003,050.0021,261
2025-07-283,115.003,120.003,080.003,080.003,080.0020,564
2025-07-253,155.003,205.003,110.003,115.003,115.0029,459
2025-07-243,145.003,200.003,145.003,150.003,150.0011,154
2025-07-233,175.003,190.003,150.003,175.003,175.0013,360
← NewerPage 5 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.