Seoul Viosys Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,300.00 | 7,790.00 | 7,060.00 | 7,250.00 | 7,250.00 | 171,464 |
| 2026-10-16 | 7,540.00 | 7,800.00 | 7,260.00 | 7,650.00 | 7,650.00 | 95,394 |
| 2026-10-15 | 7,870.00 | 8,000.00 | 6,920.00 | 7,300.00 | 7,300.00 | 257,450 |
| 2026-10-14 | 8,300.00 | 8,300.00 | 7,830.00 | 8,170.00 | 8,170.00 | 85,750 |
| 2026-10-13 | 7,620.00 | 8,310.00 | 7,620.00 | 8,300.00 | 8,300.00 | 105,357 |
| 2026-10-12 | 8,290.00 | 8,400.00 | 7,850.00 | 8,050.00 | 8,050.00 | 92,094 |
| 2026-10-08 | 8,040.00 | 8,410.00 | 7,850.00 | 8,290.00 | 8,290.00 | 93,921 |
| 2026-10-07 | 8,500.00 | 8,510.00 | 7,790.00 | 8,000.00 | 8,000.00 | 203,651 |
| 2026-10-06 | 9,040.00 | 9,100.00 | 8,440.00 | 8,500.00 | 8,500.00 | 152,630 |
| 2026-10-02 | 8,970.00 | 9,510.00 | 8,820.00 | 9,030.00 | 9,030.00 | 184,486 |
| 2026-10-01 | 8,480.00 | 9,190.00 | 8,320.00 | 8,960.00 | 8,960.00 | 270,542 |
| 2026-09-30 | 8,430.00 | 8,830.00 | 8,140.00 | 8,350.00 | 8,350.00 | 93,846 |
| 2026-09-29 | 7,610.00 | 8,460.00 | 7,480.00 | 8,430.00 | 8,430.00 | 249,714 |
| 2026-09-28 | 8,000.00 | 8,090.00 | 7,510.00 | 7,600.00 | 7,600.00 | 187,642 |
| 2026-09-23 | 8,030.00 | 8,360.00 | 7,840.00 | 8,010.00 | 8,010.00 | 130,765 |
| 2026-09-22 | 9,000.00 | 9,140.00 | 7,950.00 | 8,000.00 | 8,000.00 | 255,245 |
| 2026-09-21 | 8,760.00 | 9,000.00 | 8,380.00 | 8,420.00 | 8,420.00 | 130,481 |
| 2026-09-18 | 8,740.00 | 9,100.00 | 8,600.00 | 8,610.00 | 8,610.00 | 203,332 |
| 2026-09-17 | 9,160.00 | 9,500.00 | 8,610.00 | 8,730.00 | 8,730.00 | 426,178 |
| 2026-09-16 | 8,000.00 | 8,880.00 | 7,880.00 | 8,780.00 | 8,780.00 | 253,774 |
| 2026-09-15 | 7,820.00 | 8,350.00 | 7,820.00 | 8,000.00 | 8,000.00 | 96,877 |
| 2026-09-14 | 7,830.00 | 8,230.00 | 7,540.00 | 8,110.00 | 8,110.00 | 108,132 |
| 2026-09-11 | 7,900.00 | 8,060.00 | 7,640.00 | 7,850.00 | 7,850.00 | 101,432 |
| 2026-09-10 | 7,680.00 | 8,120.00 | 7,310.00 | 8,000.00 | 8,000.00 | 129,107 |
| 2026-09-09 | 7,740.00 | 8,440.00 | 7,650.00 | 7,710.00 | 7,710.00 | 184,112 |
| 2026-09-08 | 7,900.00 | 8,150.00 | 7,500.00 | 7,740.00 | 7,740.00 | 191,695 |
| 2026-09-07 | 7,780.00 | 8,200.00 | 7,750.00 | 7,970.00 | 7,970.00 | 136,355 |
| 2026-09-04 | 7,750.00 | 7,950.00 | 7,460.00 | 7,780.00 | 7,780.00 | 137,339 |
| 2026-09-03 | 8,390.00 | 8,440.00 | 7,590.00 | 7,600.00 | 7,600.00 | 239,723 |
| 2026-09-02 | 8,000.00 | 8,910.00 | 7,850.00 | 8,400.00 | 8,400.00 | 152,629 |
| 2026-09-01 | 8,550.00 | 8,710.00 | 8,120.00 | 8,260.00 | 8,260.00 | 227,241 |
| 2026-08-31 | 9,150.00 | 9,150.00 | 8,550.00 | 8,800.00 | 8,800.00 | 133,702 |
| 2026-08-28 | 9,000.00 | 9,210.00 | 8,370.00 | 9,210.00 | 9,210.00 | 142,270 |
| 2026-08-27 | 9,010.00 | 9,320.00 | 8,760.00 | 8,930.00 | 8,930.00 | 149,877 |
| 2026-08-26 | 8,730.00 | 9,290.00 | 8,700.00 | 8,910.00 | 8,910.00 | 206,825 |
| 2026-08-25 | 8,870.00 | 8,870.00 | 8,070.00 | 8,770.00 | 8,770.00 | 168,277 |
| 2026-08-24 | 8,300.00 | 9,420.00 | 8,140.00 | 8,900.00 | 8,900.00 | 268,360 |
| 2026-08-21 | 8,720.00 | 8,910.00 | 8,330.00 | 8,510.00 | 8,510.00 | 343,970 |
| 2026-08-20 | 8,000.00 | 9,000.00 | 7,640.00 | 8,990.00 | 8,990.00 | 440,934 |
| 2026-08-19 | 7,460.00 | 8,420.00 | 7,100.00 | 7,750.00 | 7,750.00 | 246,296 |
| 2026-08-18 | 7,350.00 | 8,110.00 | 7,320.00 | 7,740.00 | 7,740.00 | 253,153 |
| 2026-08-14 | 7,450.00 | 7,630.00 | 7,200.00 | 7,320.00 | 7,320.00 | 187,300 |
| 2026-08-13 | 7,480.00 | 7,840.00 | 7,200.00 | 7,370.00 | 7,370.00 | 328,787 |
| 2026-08-12 | 7,030.00 | 8,200.00 | 7,020.00 | 7,440.00 | 7,440.00 | 495,160 |
| 2026-08-11 | 7,000.00 | 7,720.00 | 6,680.00 | 6,950.00 | 6,950.00 | 391,652 |
| 2026-08-10 | 6,100.00 | 7,110.00 | 6,080.00 | 7,110.00 | 7,110.00 | 411,968 |
| 2026-08-07 | 6,080.00 | 6,200.00 | 5,480.00 | 6,050.00 | 6,050.00 | 299,640 |
| 2026-08-06 | 5,990.00 | 5,990.00 | 5,470.00 | 5,670.00 | 5,670.00 | 138,603 |
| 2026-08-05 | 5,830.00 | 6,060.00 | 5,470.00 | 5,940.00 | 5,940.00 | 309,256 |
| 2026-08-04 | 4,945.00 | 5,270.00 | 4,900.00 | 5,200.00 | 5,200.00 | 129,149 |
| 2026-08-03 | 4,685.00 | 5,190.00 | 4,585.00 | 4,945.00 | 4,945.00 | 128,362 |
| 2026-07-31 | 4,275.00 | 4,800.00 | 4,275.00 | 4,735.00 | 4,735.00 | 125,546 |
| 2026-07-30 | 4,195.00 | 4,380.00 | 4,040.00 | 4,155.00 | 4,155.00 | 105,714 |
| 2026-07-29 | 4,995.00 | 4,995.00 | 4,050.00 | 4,195.00 | 4,195.00 | 225,598 |
| 2026-07-28 | 5,170.00 | 5,170.00 | 4,715.00 | 4,720.00 | 4,720.00 | 116,792 |
| 2026-07-27 | 5,300.00 | 5,490.00 | 5,080.00 | 5,320.00 | 5,320.00 | 78,026 |
| 2026-07-24 | 5,600.00 | 5,620.00 | 5,210.00 | 5,250.00 | 5,250.00 | 154,625 |
| 2026-07-23 | 5,430.00 | 5,680.00 | 5,330.00 | 5,630.00 | 5,630.00 | 123,090 |
| 2026-07-22 | 5,630.00 | 5,960.00 | 5,420.00 | 5,420.00 | 5,420.00 | 237,207 |
| 2026-07-21 | 5,600.00 | 5,860.00 | 5,390.00 | 5,600.00 | 5,600.00 | 122,274 |
Page 1 of 21 · 1,222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 59.0000 KRW |
| 2021-12-29 | 59.0000 KRW |
| 2020-12-29 | 143.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.