Vieworks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 30,650.00 | 31,300.00 | 30,600.00 | 30,850.00 | 28,040.52 | 27,985 |
| 2022-11-08 | 30,700.00 | 30,850.00 | 30,150.00 | 30,500.00 | 27,722.39 | 46,015 |
| 2022-11-07 | 30,750.00 | 31,300.00 | 30,250.00 | 30,450.00 | 27,676.94 | 39,633 |
| 2022-11-04 | 31,000.00 | 31,200.00 | 30,500.00 | 30,900.00 | 28,085.96 | 26,563 |
| 2022-11-03 | 30,750.00 | 31,350.00 | 30,300.00 | 31,150.00 | 28,313.19 | 29,576 |
| 2022-11-02 | 31,500.00 | 32,700.00 | 30,300.00 | 31,100.00 | 28,267.75 | 209,459 |
| 2022-11-01 | 35,250.00 | 35,300.00 | 34,550.00 | 34,800.00 | 31,630.79 | 7,784 |
| 2022-10-31 | 34,800.00 | 34,800.00 | 34,450.00 | 34,650.00 | 31,494.45 | 2,114 |
| 2022-10-28 | 35,100.00 | 35,100.00 | 34,350.00 | 34,800.00 | 31,630.79 | 6,144 |
| 2022-10-27 | 35,150.00 | 35,200.00 | 34,650.00 | 35,100.00 | 31,903.47 | 5,323 |
| 2022-10-26 | 35,250.00 | 35,250.00 | 33,600.00 | 34,900.00 | 31,721.68 | 14,248 |
| 2022-10-25 | 35,400.00 | 37,500.00 | 34,150.00 | 34,450.00 | 31,312.67 | 14,336 |
| 2022-10-24 | 34,750.00 | 35,850.00 | 34,600.00 | 34,850.00 | 31,676.24 | 19,349 |
| 2022-10-21 | 34,500.00 | 34,700.00 | 33,800.00 | 34,400.00 | 31,267.22 | 8,302 |
| 2022-10-20 | 34,000.00 | 34,750.00 | 33,800.00 | 34,750.00 | 31,585.35 | 14,759 |
| 2022-10-19 | 33,750.00 | 34,600.00 | 33,600.00 | 33,900.00 | 30,812.75 | 24,413 |
| 2022-10-18 | 34,200.00 | 34,500.00 | 33,400.00 | 33,750.00 | 30,676.41 | 14,021 |
| 2022-10-17 | 32,000.00 | 34,100.00 | 31,400.00 | 33,900.00 | 30,812.75 | 33,924 |
| 2022-10-14 | 30,900.00 | 32,200.00 | 30,900.00 | 32,000.00 | 29,085.79 | 20,376 |
| 2022-10-13 | 32,650.00 | 32,650.00 | 30,550.00 | 30,800.00 | 27,995.07 | 43,735 |
| 2022-10-12 | 33,350.00 | 33,500.00 | 32,250.00 | 32,450.00 | 29,494.80 | 36,998 |
| 2022-10-11 | 34,650.00 | 34,700.00 | 33,400.00 | 33,750.00 | 30,676.41 | 18,202 |
| 2022-10-07 | 35,550.00 | 35,550.00 | 34,400.00 | 34,600.00 | 31,449.01 | 13,988 |
| 2022-10-06 | 35,000.00 | 35,800.00 | 34,350.00 | 35,650.00 | 32,403.38 | 13,694 |
| 2022-10-05 | 35,450.00 | 35,500.00 | 34,150.00 | 34,650.00 | 31,494.45 | 8,913 |
| 2022-10-04 | 34,750.00 | 35,150.00 | 34,150.00 | 35,100.00 | 31,903.47 | 11,177 |
| 2022-09-30 | 34,150.00 | 34,700.00 | 33,650.00 | 34,300.00 | 31,176.33 | 13,029 |
| 2022-09-29 | 34,900.00 | 35,550.00 | 33,950.00 | 34,200.00 | 31,085.43 | 13,746 |
| 2022-09-28 | 34,650.00 | 35,400.00 | 34,050.00 | 34,900.00 | 31,721.68 | 22,223 |
| 2022-09-27 | 34,000.00 | 35,800.00 | 33,800.00 | 34,650.00 | 31,494.45 | 22,353 |
| 2022-09-26 | 36,550.00 | 36,600.00 | 34,350.00 | 34,600.00 | 31,449.01 | 30,987 |
| 2022-09-23 | 37,050.00 | 37,650.00 | 35,850.00 | 36,600.00 | 33,266.87 | 18,802 |
| 2022-09-22 | 37,700.00 | 37,700.00 | 36,750.00 | 37,100.00 | 33,721.33 | 17,891 |
| 2022-09-21 | 38,350.00 | 38,450.00 | 37,350.00 | 37,800.00 | 34,357.58 | 15,856 |
| 2022-09-20 | 38,300.00 | 38,300.00 | 37,500.00 | 38,150.00 | 34,675.71 | 12,851 |
| 2022-09-19 | 37,900.00 | 38,150.00 | 37,350.00 | 37,750.00 | 34,312.14 | 22,409 |
| 2022-09-16 | 38,800.00 | 38,800.00 | 37,850.00 | 38,000.00 | 34,539.37 | 17,820 |
| 2022-09-15 | 39,000.00 | 39,000.00 | 38,450.00 | 38,650.00 | 35,130.18 | 7,335 |
| 2022-09-14 | 38,450.00 | 39,100.00 | 38,000.00 | 38,950.00 | 35,402.85 | 12,838 |
| 2022-09-13 | 39,400.00 | 39,700.00 | 39,350.00 | 39,550.00 | 35,948.21 | 5,682 |
| 2022-09-08 | 39,300.00 | 39,700.00 | 38,650.00 | 39,350.00 | 35,766.43 | 19,073 |
| 2022-09-07 | 39,750.00 | 39,750.00 | 38,250.00 | 38,850.00 | 35,311.96 | 19,226 |
| 2022-09-06 | 39,500.00 | 39,500.00 | 38,950.00 | 39,400.00 | 35,811.87 | 6,891 |
| 2022-09-05 | 39,100.00 | 39,700.00 | 38,650.00 | 39,000.00 | 35,448.30 | 10,039 |
| 2022-09-02 | 38,800.00 | 40,100.00 | 38,400.00 | 39,450.00 | 35,857.32 | 28,725 |
| 2022-09-01 | 39,600.00 | 39,600.00 | 38,650.00 | 38,900.00 | 35,357.41 | 22,990 |
| 2022-08-31 | 40,250.00 | 40,300.00 | 39,450.00 | 39,650.00 | 36,039.11 | 29,842 |
| 2022-08-30 | 39,800.00 | 40,650.00 | 39,750.00 | 40,450.00 | 36,766.25 | 14,461 |
| 2022-08-29 | 40,000.00 | 40,200.00 | 39,450.00 | 40,100.00 | 36,448.12 | 14,886 |
| 2022-08-26 | 41,000.00 | 41,350.00 | 40,800.00 | 40,850.00 | 37,129.82 | 11,872 |
| 2022-08-25 | 40,700.00 | 41,400.00 | 40,500.00 | 40,900.00 | 37,175.27 | 13,022 |
| 2022-08-24 | 40,150.00 | 41,000.00 | 39,900.00 | 40,700.00 | 36,993.48 | 23,179 |
| 2022-08-23 | 40,750.00 | 41,350.00 | 40,150.00 | 40,150.00 | 36,493.57 | 21,094 |
| 2022-08-22 | 41,250.00 | 41,550.00 | 40,800.00 | 41,000.00 | 37,266.16 | 36,818 |
| 2022-08-19 | 43,600.00 | 43,600.00 | 41,500.00 | 41,950.00 | 38,129.65 | 51,753 |
| 2022-08-18 | 43,000.00 | 43,750.00 | 42,750.00 | 43,150.00 | 39,220.36 | 16,306 |
| 2022-08-17 | 43,050.00 | 44,000.00 | 42,500.00 | 43,400.00 | 39,447.60 | 41,725 |
| 2022-08-16 | 44,300.00 | 44,550.00 | 42,950.00 | 43,200.00 | 39,265.81 | 39,634 |
| 2022-08-12 | 43,350.00 | 44,300.00 | 43,050.00 | 44,100.00 | 40,083.85 | 61,092 |
| 2022-08-11 | 43,000.00 | 43,600.00 | 43,000.00 | 43,300.00 | 39,356.70 | 37,770 |
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.