Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 092190.KQ stock page

Seoul Viosys Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-213,570.003,650.003,535.003,570.003,570.0038,125
2025-01-203,625.003,680.003,560.003,580.003,580.0043,523
2025-01-173,400.003,630.003,400.003,630.003,630.0091,826
2025-01-163,405.003,440.003,310.003,390.003,390.0030,137
2025-01-153,380.003,480.003,370.003,370.003,370.0021,899
2025-01-143,285.003,485.003,285.003,370.003,370.0078,435
2025-01-133,355.003,390.003,280.003,285.003,285.0033,484
2025-01-103,215.003,400.003,210.003,355.003,355.0034,657
2025-01-093,310.003,400.003,240.003,245.003,245.0042,670
2025-01-083,240.003,320.003,200.003,300.003,300.0043,848
2025-01-073,220.003,285.003,200.003,255.003,255.0037,967
2025-01-063,100.003,270.003,095.003,220.003,220.0049,440
2025-01-033,070.003,150.003,030.003,130.003,130.0043,235
2025-01-023,025.003,140.002,980.003,030.003,030.0062,778
2024-12-303,070.003,165.003,050.003,060.003,060.00132,202
2024-12-273,975.003,975.003,145.003,175.003,175.002,188,477
2024-12-263,065.003,085.003,040.003,060.003,060.0024,712
2024-12-243,050.003,090.003,025.003,045.003,045.006,308
2024-12-233,080.003,080.002,930.003,050.003,050.0024,262
2024-12-203,090.003,090.002,990.003,070.003,070.0018,306
2024-12-193,160.003,160.003,070.003,090.003,090.009,037
2024-12-183,140.003,185.003,115.003,160.003,160.005,891
2024-12-173,140.003,170.003,080.003,135.003,135.0011,648
2024-12-163,175.003,190.003,115.003,135.003,135.007,786
2024-12-133,090.003,160.003,060.003,125.003,125.0024,599
2024-12-123,075.003,105.003,030.003,100.003,100.0019,967
2024-12-112,975.003,075.002,975.003,055.003,055.0014,337
2024-12-102,830.002,970.002,825.002,970.002,970.0021,496
2024-12-093,010.003,010.002,825.002,830.002,830.0071,565
2024-12-063,075.003,080.002,895.003,080.003,080.0042,206
2024-12-053,070.003,120.002,985.003,080.003,080.0024,505
2024-12-043,110.003,135.003,025.003,070.003,070.0027,123
2024-12-033,085.003,185.003,085.003,165.003,165.0010,297
2024-12-023,180.003,195.003,080.003,105.003,105.0027,829
2024-11-293,205.003,260.003,100.003,180.003,180.0032,751
2024-11-283,225.003,255.003,185.003,200.003,200.0028,041
2024-11-273,310.003,310.003,200.003,255.003,255.0019,326
2024-11-263,335.003,385.003,300.003,320.003,320.009,392
2024-11-253,290.003,380.003,225.003,335.003,335.0042,234
2024-11-223,390.003,405.003,305.003,330.003,330.0037,478
2024-11-213,110.003,395.003,100.003,330.003,330.0052,720
2024-11-203,190.003,210.003,100.003,105.003,105.0036,899
2024-11-193,210.003,245.003,140.003,190.003,190.0016,071
2024-11-183,180.003,285.003,180.003,180.003,180.0087,637
2024-11-153,070.003,220.002,995.003,195.003,195.0023,667
2024-11-143,205.003,210.003,070.003,070.003,070.0036,797
2024-11-133,200.003,210.003,090.003,155.003,155.0043,218
2024-11-123,460.003,495.003,090.003,140.003,140.00168,943
2024-11-113,805.003,805.003,405.003,495.003,495.00130,319
2024-11-084,020.004,040.003,805.003,805.003,805.0048,016
2024-11-074,045.004,180.003,975.004,020.004,020.0027,966
2024-11-064,090.004,100.003,950.004,060.004,060.0058,137
2024-11-054,050.004,115.004,040.004,090.004,090.007,805
2024-11-044,050.004,130.003,990.004,050.004,050.0013,914
2024-11-014,145.004,145.004,035.004,050.004,050.0023,254
2024-10-314,105.004,145.003,995.004,145.004,145.0029,107
2024-10-304,100.004,145.004,055.004,100.004,100.0012,868
2024-10-294,125.004,135.004,005.004,100.004,100.0025,759
2024-10-284,030.004,215.004,010.004,150.004,150.0018,528
2024-10-254,070.004,105.003,990.004,030.004,030.0014,758
← NewerPage 8 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.