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
2025-07-223,200.003,210.003,170.003,170.003,170.008,330
2025-07-213,230.003,230.003,195.003,195.003,195.0012,300
2025-07-183,265.003,270.003,175.003,255.003,255.0015,656
2025-07-173,205.003,280.003,195.003,260.003,260.0023,764
2025-07-163,225.003,230.003,180.003,205.003,205.0012,595
2025-07-153,325.003,365.003,185.003,230.003,230.0048,089
2025-07-143,190.003,195.003,135.003,160.003,160.0014,924
2025-07-113,180.003,190.003,155.003,170.003,170.0029,396
2025-07-103,170.003,190.003,160.003,175.003,175.0014,314
2025-07-093,170.003,195.003,160.003,160.003,160.008,599
2025-07-083,160.003,200.003,140.003,160.003,160.009,094
2025-07-073,195.003,200.003,150.003,160.003,160.0020,592
2025-07-043,220.003,220.003,180.003,200.003,200.0011,865
2025-07-033,205.003,320.003,200.003,220.003,220.0015,832
2025-07-023,255.003,255.003,165.003,205.003,205.0032,170
2025-07-013,285.003,345.003,250.003,255.003,255.0039,444
2025-06-303,345.003,420.003,250.003,285.003,285.0046,617
2025-06-273,235.003,245.003,215.003,235.003,235.005,951
2025-06-263,350.003,350.003,240.003,245.003,245.0032,714
2025-06-253,210.003,330.003,190.003,320.003,320.0032,378
2025-06-243,180.003,217.003,180.003,205.003,205.0032,332
2025-06-233,220.003,220.003,150.003,180.003,180.0040,388
2025-06-203,230.003,270.003,185.003,220.003,220.0022,874
2025-06-193,205.003,235.003,205.003,225.003,225.007,705
2025-06-183,245.003,245.003,190.003,215.003,215.0028,632
2025-06-173,235.003,260.003,215.003,245.003,245.0014,544
2025-06-163,225.003,245.003,195.003,235.003,235.0028,676
2025-06-133,300.003,305.003,240.003,245.003,245.0032,837
2025-06-123,300.003,340.003,280.003,305.003,305.0015,044
2025-06-113,290.003,300.003,275.003,290.003,290.0033,748
2025-06-103,310.003,310.003,265.003,290.003,290.0015,471
2025-06-093,300.003,300.003,265.003,285.003,285.0027,690
2025-06-053,270.003,320.003,250.003,300.003,300.0032,380
2025-06-043,260.003,340.003,260.003,275.003,275.0012,637
2025-06-023,260.003,300.003,240.003,260.003,260.005,842
2025-05-303,260.003,270.003,220.003,260.003,260.0011,327
2025-05-293,270.003,290.003,210.003,255.003,255.007,039
2025-05-283,260.003,295.003,240.003,260.003,260.0010,176
2025-05-273,260.003,275.003,215.003,235.003,235.0013,313
2025-05-263,260.003,300.003,220.003,260.003,260.0013,093
2025-05-233,270.003,340.003,260.003,260.003,260.0015,118
2025-05-223,245.003,270.003,185.003,260.003,260.0017,417
2025-05-213,235.003,270.003,205.003,245.003,245.0011,017
2025-05-203,275.003,280.003,235.003,235.003,235.006,800
2025-05-193,325.003,325.003,240.003,255.003,255.0011,797
2025-05-163,330.003,330.003,260.003,325.003,325.0011,724
2025-05-153,290.003,325.003,290.003,300.003,300.009,505
2025-05-143,275.003,340.003,275.003,320.003,320.0012,261
2025-05-133,230.003,290.003,215.003,270.003,270.0011,393
2025-05-123,300.003,300.003,200.003,255.003,255.0027,313
2025-05-093,350.003,355.003,275.003,300.003,300.0013,008
2025-05-083,340.003,390.003,315.003,325.003,325.0012,661
2025-05-073,310.003,350.003,300.003,340.003,340.0010,312
2025-05-023,270.003,350.003,250.003,310.003,310.0015,640
2025-04-303,340.003,500.003,205.003,305.003,305.0048,545
2025-04-293,200.003,285.003,200.003,285.003,285.0017,091
2025-04-283,205.003,205.003,180.003,200.003,200.004,141
2025-04-253,215.003,240.003,120.003,200.003,200.0044,266
2025-04-243,195.003,240.003,100.003,215.003,215.0012,050
2025-04-233,140.003,210.003,100.003,195.003,195.0012,698
← NewerPage 6 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.