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
2025-04-223,160.003,170.003,100.003,120.003,120.009,698
2025-04-213,240.003,245.003,145.003,160.003,160.0020,784
2025-04-183,230.003,250.003,200.003,245.003,245.007,651
2025-04-173,150.003,245.003,150.003,230.003,230.0014,883
2025-04-163,165.003,170.003,145.003,145.003,145.004,913
2025-04-153,160.003,170.003,120.003,165.003,165.006,948
2025-04-143,080.003,170.003,075.003,155.003,155.0011,744
2025-04-113,080.003,090.003,010.003,075.003,075.008,088
2025-04-102,995.003,125.002,995.003,060.003,060.0011,413
2025-04-093,010.003,010.002,790.002,955.002,955.0025,138
2025-04-083,100.003,110.003,000.003,010.003,010.0012,787
2025-04-073,175.003,175.003,015.003,020.003,020.0022,037
2025-04-043,160.003,245.003,110.003,200.003,200.0011,519
2025-04-033,135.003,190.003,095.003,160.003,160.007,498
2025-04-023,200.003,210.003,095.003,120.003,120.0014,182
2025-04-013,130.003,215.003,105.003,185.003,185.006,032
2025-03-313,115.003,225.003,110.003,125.003,125.0026,408
2025-03-283,345.003,425.003,250.003,280.003,280.0015,281
2025-03-273,405.003,425.003,350.003,350.003,350.0015,437
2025-03-263,415.003,425.003,395.003,420.003,420.003,880
2025-03-253,420.003,455.003,400.003,425.003,425.008,104
2025-03-243,380.003,440.003,345.003,415.003,415.009,986
2025-03-213,375.003,415.003,370.003,375.003,375.0011,232
2025-03-203,390.003,415.003,355.003,375.003,375.006,730
2025-03-193,295.003,465.003,250.003,390.003,390.0012,522
2025-03-183,250.003,350.003,250.003,300.003,300.0028,588
2025-03-173,325.003,345.003,300.003,325.003,325.0015,082
2025-03-143,280.003,305.003,250.003,305.003,305.008,127
2025-03-133,330.003,350.003,220.003,275.003,275.006,913
2025-03-123,250.003,335.003,205.003,325.003,325.0013,975
2025-03-113,070.003,240.003,070.003,200.003,200.0031,088
2025-03-103,270.003,305.003,230.003,270.003,270.007,069
2025-03-073,250.003,335.003,120.003,270.003,270.0027,185
2025-03-063,350.003,350.003,230.003,250.003,250.007,597
2025-03-053,260.003,350.003,255.003,270.003,270.0011,302
2025-03-043,460.003,460.003,265.003,275.003,275.0022,147
2025-02-283,520.003,520.003,390.003,390.003,390.0026,197
2025-02-273,560.003,560.003,500.003,535.003,535.0010,107
2025-02-263,560.003,560.003,465.003,560.003,560.0019,559
2025-02-253,590.003,590.003,500.003,530.003,530.0013,790
2025-02-243,670.003,680.003,565.003,590.003,590.0024,347
2025-02-213,720.003,730.003,600.003,670.003,670.0014,548
2025-02-203,810.003,810.003,680.003,730.003,730.0020,551
2025-02-193,705.003,785.003,630.003,785.003,785.0032,224
2025-02-183,745.003,760.003,675.003,710.003,710.0016,063
2025-02-173,760.003,760.003,615.003,755.003,755.0038,853
2025-02-143,895.003,895.003,550.003,760.003,760.00178,987
2025-02-133,975.004,030.003,930.003,930.003,930.0018,524
2025-02-124,100.004,120.003,935.003,975.003,975.0026,603
2025-02-114,060.004,120.004,035.004,080.004,080.0034,327
2025-02-103,905.004,080.003,860.004,070.004,070.0057,231
2025-02-073,950.004,040.003,895.003,900.003,900.0035,611
2025-02-063,880.003,960.003,820.003,950.003,950.0028,074
2025-02-053,755.003,880.003,755.003,875.003,875.0037,905
2025-02-043,630.003,775.003,610.003,755.003,755.0025,237
2025-02-033,675.003,710.003,560.003,600.003,600.0027,596
2025-01-313,920.003,920.003,655.003,710.003,710.0065,703
2025-01-243,750.003,955.003,750.003,920.003,920.0088,345
2025-01-233,610.003,790.003,600.003,755.003,755.0073,638
2025-01-223,600.003,670.003,585.003,605.003,605.0025,267
← NewerPage 7 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.