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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 092190.KQ stock page

Seoul Viosys Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-254,070.004,105.003,990.004,030.004,030.0014,758
2024-10-244,105.004,105.003,945.004,070.004,070.0020,320
2024-10-234,080.004,125.004,015.004,110.004,110.0019,008
2024-10-224,120.004,130.003,960.004,130.004,130.0033,297
2024-10-214,060.004,120.004,025.004,120.004,120.0019,076
2024-10-184,170.004,170.004,060.004,120.004,120.0028,035
2024-10-174,160.004,245.004,160.004,165.004,165.0029,923
2024-10-164,340.004,340.004,200.004,210.004,210.0053,892
2024-10-154,305.004,375.004,235.004,350.004,350.0072,120
2024-10-144,125.004,800.004,125.004,325.004,325.00598,140
2024-10-114,000.004,140.004,000.004,110.004,110.0049,963
2024-10-103,910.004,030.003,860.004,000.004,000.0037,367
2024-10-083,955.003,965.003,845.003,895.003,895.0023,624
2024-10-073,850.003,980.003,850.003,965.003,965.0022,616
2024-10-043,810.003,945.003,765.003,855.003,855.0018,533
2024-10-023,980.003,980.003,825.003,850.003,850.0014,958
2024-09-303,975.004,010.003,940.003,985.003,985.0019,551
2024-09-273,990.004,045.003,945.003,975.003,975.0021,343
2024-09-263,880.004,000.003,860.004,000.004,000.0042,151
2024-09-253,735.003,920.003,735.003,880.003,880.0027,117
2024-09-243,780.003,795.003,730.003,730.003,730.0012,809
2024-09-233,755.003,950.003,755.003,760.003,760.0034,213
2024-09-203,765.003,910.003,680.003,850.003,850.0038,820
2024-09-193,815.003,865.003,695.003,750.003,750.0023,559
2024-09-133,860.003,870.003,770.003,800.003,800.0020,656
2024-09-123,795.003,920.003,795.003,880.003,880.0032,098
2024-09-113,770.003,835.003,740.003,795.003,795.0012,372
2024-09-103,995.004,125.003,725.003,770.003,770.0050,854
2024-09-093,545.004,455.003,545.003,850.003,850.00407,092
2024-09-063,815.003,900.003,700.003,770.003,770.0033,151
2024-09-053,825.003,880.003,700.003,815.003,815.0036,811
2024-09-043,795.003,890.003,650.003,820.003,820.0039,537
2024-09-033,900.003,970.003,835.003,880.003,880.0025,428
2024-09-023,890.004,000.003,850.003,940.003,940.0031,922
2024-08-303,815.003,935.003,815.003,920.003,920.0017,952
2024-08-293,910.003,910.003,770.003,815.003,815.0034,571
2024-08-283,940.004,035.003,910.003,910.003,910.0031,085
2024-08-273,990.004,035.003,935.004,005.004,005.0026,875
2024-08-264,050.004,050.003,905.003,965.003,965.0074,121
2024-08-234,095.004,180.004,045.004,090.004,090.0026,860
2024-08-224,170.004,185.004,060.004,095.004,095.0036,579
2024-08-214,215.004,300.004,045.004,180.004,180.00106,675
2024-08-204,195.004,360.004,170.004,210.004,210.0098,270
2024-08-194,285.004,525.004,215.004,255.004,255.00191,744
2024-08-164,395.004,495.004,010.004,285.004,285.00141,273
2024-08-144,340.004,520.004,265.004,395.004,395.00170,927
2024-08-134,455.004,485.004,170.004,235.004,235.00216,380
2024-08-124,370.004,500.004,260.004,405.004,405.00243,723
2024-08-094,160.004,400.004,120.004,195.004,195.00187,141
2024-08-083,945.004,175.003,900.004,155.004,155.00156,717
2024-08-073,835.004,045.003,835.003,985.003,985.0048,613
2024-08-063,655.003,950.003,645.003,900.003,900.00108,238
2024-08-054,050.004,050.003,560.003,620.003,620.00148,313
2024-08-024,290.004,290.003,985.004,025.004,025.0083,526
2024-08-014,145.004,265.004,080.004,155.004,155.0054,278
2024-07-314,020.004,175.003,990.004,135.004,135.0067,080
2024-07-304,160.004,185.004,010.004,020.004,020.0087,585
2024-07-294,195.004,385.004,120.004,200.004,200.00124,389
2024-07-264,295.004,500.004,120.004,140.004,140.00341,940
2024-07-254,250.004,450.004,205.004,270.004,270.00214,902
← NewerPage 9 of 21 · 1,223 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.