Vieworks Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	32,300.00	32,300.00	31,850.00	32,250.00	29,990.22	6,407
2023-07-28	31,900.00	32,150.00	31,450.00	31,800.00	29,571.75	11,890
2023-07-27	31,650.00	32,150.00	31,300.00	31,900.00	29,664.74	17,597
2023-07-26	32,000.00	32,050.00	30,800.00	31,400.00	29,199.78	40,690
2023-07-25	32,500.00	32,950.00	31,950.00	32,000.00	29,757.73	22,532
2023-07-24	33,100.00	33,250.00	32,150.00	32,800.00	30,501.68	30,202
2023-07-21	33,700.00	33,850.00	33,150.00	33,250.00	30,920.15	16,924
2023-07-20	34,300.00	34,400.00	33,800.00	33,900.00	31,524.60	9,408
2023-07-19	33,900.00	34,300.00	33,500.00	34,150.00	31,757.08	15,690
2023-07-18	34,550.00	34,800.00	33,750.00	33,900.00	31,524.60	19,416
2023-07-17	34,750.00	34,750.00	34,000.00	34,550.00	32,129.05	18,087
2023-07-14	34,800.00	35,100.00	34,350.00	34,700.00	32,268.54	18,909
2023-07-13	34,900.00	35,450.00	34,700.00	34,800.00	32,361.54	12,340
2023-07-12	35,450.00	37,300.00	34,450.00	34,900.00	32,454.53	63,934
2023-07-11	34,450.00	34,800.00	33,700.00	34,650.00	32,222.05	10,697
2023-07-10	33,550.00	34,400.00	33,400.00	33,650.00	31,292.12	14,664
2023-07-07	34,500.00	34,650.00	33,850.00	34,050.00	31,664.09	13,663
2023-07-06	35,950.00	35,950.00	34,350.00	34,750.00	32,315.04	40,207
2023-07-05	35,950.00	36,450.00	35,500.00	36,000.00	33,477.45	17,244
2023-07-04	35,950.00	36,000.00	35,250.00	35,900.00	33,384.46	15,613
2023-07-03	36,600.00	36,650.00	35,600.00	35,950.00	33,430.95	18,866
2023-06-30	36,250.00	36,650.00	35,750.00	36,400.00	33,849.42	19,058
2023-06-29	36,800.00	36,800.00	35,800.00	36,500.00	33,942.42	18,552
2023-06-28	36,000.00	36,950.00	35,900.00	36,600.00	34,035.41	27,332
2023-06-27	37,000.00	37,300.00	36,100.00	36,150.00	33,616.94	23,296
2023-06-26	35,000.00	37,000.00	34,550.00	37,000.00	34,407.38	64,230
2023-06-23	35,200.00	35,700.00	34,400.00	35,500.00	33,012.49	27,971
2023-06-22	36,000.00	36,000.00	35,000.00	35,400.00	32,919.49	27,625
2023-06-21	37,300.00	37,300.00	35,750.00	36,000.00	33,477.45	38,428
2023-06-20	35,400.00	37,100.00	35,250.00	36,900.00	34,314.39	92,803
2023-06-19	35,150.00	35,750.00	35,100.00	35,750.00	33,244.97	27,094
2023-06-16	35,400.00	37,000.00	34,900.00	35,800.00	33,291.47	129,017
2023-06-15	33,250.00	35,500.00	33,250.00	35,250.00	32,780.00	102,706
2023-06-14	33,050.00	33,400.00	32,450.00	32,700.00	30,408.68	14,015
2023-06-13	33,450.00	33,450.00	33,050.00	33,050.00	30,734.16	11,924
2023-06-12	33,600.00	33,650.00	33,050.00	33,150.00	30,827.15	11,474
2023-06-09	33,050.00	33,600.00	32,900.00	33,400.00	31,059.64	14,535
2023-06-08	33,700.00	33,700.00	33,000.00	33,050.00	30,734.16	12,489
2023-06-07	32,650.00	33,750.00	32,650.00	33,400.00	31,059.64	32,221
2023-06-05	33,700.00	33,800.00	32,650.00	32,900.00	30,594.67	34,304
2023-06-02	32,950.00	33,550.00	32,650.00	33,250.00	30,920.15	19,643
2023-06-01	32,300.00	33,100.00	32,100.00	33,000.00	30,687.66	30,302
2023-05-31	32,700.00	33,150.00	32,300.00	32,600.00	30,315.69	24,715
2023-05-30	33,700.00	33,700.00	32,500.00	32,700.00	30,408.68	30,228
2023-05-26	33,200.00	33,600.00	32,900.00	33,050.00	30,734.16	8,646
2023-05-25	33,500.00	34,050.00	32,800.00	33,200.00	30,873.65	17,567
2023-05-24	33,850.00	34,100.00	33,300.00	33,500.00	31,152.63	6,902
2023-05-23	33,600.00	34,100.00	33,500.00	33,600.00	31,245.62	17,839
2023-05-22	33,850.00	34,150.00	33,350.00	33,600.00	31,245.62	12,797
2023-05-19	33,700.00	34,200.00	33,550.00	33,850.00	31,478.10	20,612
2023-05-18	33,800.00	34,250.00	33,500.00	33,700.00	31,338.61	14,337
2023-05-17	33,000.00	33,800.00	32,750.00	33,600.00	31,245.62	25,396
2023-05-16	32,750.00	33,250.00	32,300.00	32,900.00	30,594.67	14,699
2023-05-15	33,400.00	33,650.00	32,300.00	32,500.00	30,222.70	19,285
2023-05-12	34,150.00	34,250.00	33,100.00	33,400.00	31,059.64	16,344
2023-05-11	33,600.00	34,100.00	33,450.00	33,700.00	31,338.61	54,400
2023-05-10	32,650.00	33,850.00	31,500.00	33,600.00	31,245.62	53,041
2023-05-09	31,900.00	32,950.00	31,550.00	32,650.00	30,362.19	47,698
2023-05-08	32,250.00	32,250.00	31,450.00	31,900.00	29,664.74	60,353
2023-05-04	33,150.00	33,200.00	31,500.00	31,950.00	29,711.24	210,370

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.