Vieworks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 26,200.00 | 26,750.00 | 26,150.00 | 26,550.00 | 25,016.33 | 13,027 |
| 2024-07-23 | 26,650.00 | 26,900.00 | 26,400.00 | 26,600.00 | 25,063.44 | 8,765 |
| 2024-07-22 | 27,450.00 | 27,450.00 | 26,550.00 | 26,650.00 | 25,110.55 | 13,111 |
| 2024-07-19 | 27,000.00 | 27,400.00 | 26,950.00 | 27,300.00 | 25,723.00 | 6,287 |
| 2024-07-18 | 27,600.00 | 27,600.00 | 27,050.00 | 27,050.00 | 25,487.44 | 9,768 |
| 2024-07-17 | 27,500.00 | 27,700.00 | 27,200.00 | 27,350.00 | 25,770.11 | 10,813 |
| 2024-07-16 | 27,750.00 | 27,750.00 | 27,350.00 | 27,350.00 | 25,770.11 | 11,153 |
| 2024-07-15 | 27,850.00 | 27,850.00 | 27,500.00 | 27,700.00 | 26,099.90 | 8,954 |
| 2024-07-12 | 27,900.00 | 27,900.00 | 27,500.00 | 27,800.00 | 26,194.12 | 9,811 |
| 2024-07-11 | 27,850.00 | 27,850.00 | 27,500.00 | 27,750.00 | 26,147.01 | 10,260 |
| 2024-07-10 | 27,850.00 | 27,850.00 | 27,350.00 | 27,700.00 | 26,099.90 | 11,155 |
| 2024-07-09 | 27,900.00 | 27,900.00 | 27,600.00 | 27,600.00 | 26,005.67 | 9,659 |
| 2024-07-08 | 28,150.00 | 28,150.00 | 27,600.00 | 27,850.00 | 26,241.23 | 7,636 |
| 2024-07-05 | 27,950.00 | 27,950.00 | 27,500.00 | 27,900.00 | 26,288.34 | 6,519 |
| 2024-07-04 | 27,550.00 | 27,800.00 | 27,500.00 | 27,550.00 | 25,958.56 | 6,444 |
| 2024-07-03 | 28,250.00 | 28,250.00 | 27,500.00 | 27,500.00 | 25,911.45 | 9,833 |
| 2024-07-02 | 28,050.00 | 28,050.00 | 27,450.00 | 27,950.00 | 26,335.45 | 13,528 |
| 2024-07-01 | 28,550.00 | 28,550.00 | 27,750.00 | 28,050.00 | 26,429.68 | 5,212 |
| 2024-06-28 | 28,000.00 | 28,100.00 | 27,700.00 | 28,000.00 | 26,382.57 | 6,239 |
| 2024-06-27 | 28,600.00 | 28,600.00 | 27,800.00 | 27,850.00 | 26,241.23 | 10,074 |
| 2024-06-26 | 28,550.00 | 28,700.00 | 28,050.00 | 28,450.00 | 26,806.57 | 6,978 |
| 2024-06-25 | 28,500.00 | 28,500.00 | 28,150.00 | 28,500.00 | 26,853.68 | 8,623 |
| 2024-06-24 | 28,500.00 | 29,350.00 | 28,400.00 | 28,500.00 | 26,853.68 | 6,018 |
| 2024-06-21 | 29,500.00 | 29,500.00 | 28,750.00 | 28,850.00 | 27,183.47 | 4,881 |
| 2024-06-20 | 29,250.00 | 29,450.00 | 28,950.00 | 29,450.00 | 27,748.81 | 7,343 |
| 2024-06-19 | 29,750.00 | 29,750.00 | 28,900.00 | 28,950.00 | 27,277.69 | 6,685 |
| 2024-06-18 | 29,750.00 | 29,800.00 | 29,350.00 | 29,350.00 | 27,654.58 | 6,179 |
| 2024-06-17 | 29,400.00 | 29,900.00 | 28,750.00 | 29,850.00 | 28,125.70 | 24,776 |
| 2024-06-14 | 29,250.00 | 29,250.00 | 28,600.00 | 29,100.00 | 27,419.02 | 10,321 |
| 2024-06-13 | 29,050.00 | 29,350.00 | 28,700.00 | 28,800.00 | 27,136.35 | 4,269 |
| 2024-06-12 | 29,500.00 | 29,500.00 | 28,700.00 | 29,050.00 | 27,371.91 | 7,446 |
| 2024-06-11 | 29,750.00 | 29,750.00 | 29,050.00 | 29,100.00 | 27,419.02 | 11,418 |
| 2024-06-10 | 28,500.00 | 29,650.00 | 28,400.00 | 29,650.00 | 27,937.25 | 38,605 |
| 2024-06-07 | 28,750.00 | 28,750.00 | 27,900.00 | 28,150.00 | 26,523.90 | 6,919 |
| 2024-06-05 | 28,200.00 | 28,300.00 | 27,900.00 | 28,250.00 | 26,618.12 | 8,884 |
| 2024-06-04 | 28,300.00 | 28,450.00 | 27,750.00 | 27,800.00 | 26,194.12 | 11,104 |
| 2024-06-03 | 28,500.00 | 28,500.00 | 28,150.00 | 28,300.00 | 26,665.24 | 3,103 |
| 2024-05-31 | 28,250.00 | 28,500.00 | 28,100.00 | 28,150.00 | 26,523.90 | 3,354 |
| 2024-05-30 | 28,650.00 | 28,700.00 | 28,150.00 | 28,200.00 | 26,571.01 | 3,838 |
| 2024-05-29 | 28,700.00 | 28,900.00 | 28,350.00 | 28,600.00 | 26,947.91 | 11,211 |
| 2024-05-28 | 28,850.00 | 29,000.00 | 28,600.00 | 28,700.00 | 27,042.13 | 3,252 |
| 2024-05-27 | 29,250.00 | 29,250.00 | 28,600.00 | 28,800.00 | 27,136.35 | 6,579 |
| 2024-05-24 | 29,000.00 | 29,450.00 | 28,900.00 | 29,250.00 | 27,560.36 | 9,906 |
| 2024-05-23 | 29,000.00 | 29,400.00 | 28,800.00 | 29,200.00 | 27,513.25 | 10,995 |
| 2024-05-22 | 29,050.00 | 29,500.00 | 28,650.00 | 29,000.00 | 27,324.80 | 5,411 |
| 2024-05-21 | 28,700.00 | 29,500.00 | 28,200.00 | 29,100.00 | 27,419.02 | 20,642 |
| 2024-05-20 | 29,050.00 | 29,050.00 | 28,050.00 | 28,650.00 | 26,995.02 | 12,246 |
| 2024-05-17 | 28,750.00 | 29,000.00 | 28,600.00 | 28,800.00 | 27,136.35 | 6,207 |
| 2024-05-16 | 29,250.00 | 29,300.00 | 28,550.00 | 28,550.00 | 26,900.79 | 9,813 |
| 2024-05-14 | 28,950.00 | 29,250.00 | 28,600.00 | 29,150.00 | 27,466.14 | 18,090 |
| 2024-05-13 | 27,900.00 | 29,000.00 | 27,400.00 | 28,950.00 | 27,277.69 | 34,928 |
| 2024-05-10 | 28,150.00 | 28,400.00 | 27,900.00 | 28,100.00 | 26,476.79 | 45,112 |
| 2024-05-09 | 28,100.00 | 28,600.00 | 27,900.00 | 28,150.00 | 26,523.90 | 10,938 |
| 2024-05-08 | 27,850.00 | 28,100.00 | 27,700.00 | 27,900.00 | 26,288.34 | 6,371 |
| 2024-05-07 | 28,000.00 | 28,000.00 | 27,600.00 | 27,800.00 | 26,194.12 | 3,980 |
| 2024-05-03 | 27,850.00 | 27,950.00 | 27,700.00 | 27,700.00 | 26,099.90 | 3,030 |
| 2024-05-02 | 27,500.00 | 27,900.00 | 27,500.00 | 27,900.00 | 26,288.34 | 3,354 |
| 2024-04-30 | 27,350.00 | 27,850.00 | 27,350.00 | 27,550.00 | 25,958.56 | 6,306 |
| 2024-04-29 | 27,800.00 | 28,150.00 | 27,300.00 | 27,350.00 | 25,770.11 | 12,995 |
| 2024-04-26 | 27,150.00 | 27,650.00 | 27,150.00 | 27,450.00 | 25,864.34 | 2,618 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 690.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 700.0000 KRW |
| 2021-12-29 | 750.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.