Vieworks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 39,400.00 | 39,550.00 | 38,700.00 | 39,200.00 | 35,630.09 | 29,111 |
| 2022-05-13 | 37,950.00 | 39,150.00 | 37,950.00 | 39,000.00 | 35,448.30 | 9,162 |
| 2022-05-12 | 38,700.00 | 39,100.00 | 37,800.00 | 37,800.00 | 34,357.58 | 29,944 |
| 2022-05-11 | 39,150.00 | 39,350.00 | 38,650.00 | 39,100.00 | 35,539.19 | 15,279 |
| 2022-05-10 | 38,200.00 | 39,500.00 | 37,450.00 | 38,700.00 | 35,175.62 | 30,138 |
| 2022-05-09 | 39,050.00 | 39,500.00 | 38,700.00 | 38,800.00 | 35,266.51 | 40,680 |
| 2022-05-06 | 39,250.00 | 39,500.00 | 38,650.00 | 39,200.00 | 35,630.09 | 37,008 |
| 2022-05-04 | 40,200.00 | 40,650.00 | 39,350.00 | 39,400.00 | 35,811.87 | 56,782 |
| 2022-05-03 | 40,800.00 | 41,050.00 | 40,150.00 | 40,200.00 | 36,539.02 | 22,818 |
| 2022-05-02 | 39,600.00 | 41,900.00 | 39,200.00 | 40,800.00 | 37,084.38 | 51,421 |
| 2022-04-29 | 40,000.00 | 40,450.00 | 39,350.00 | 40,200.00 | 36,539.02 | 18,181 |
| 2022-04-28 | 40,050.00 | 40,150.00 | 39,050.00 | 39,500.00 | 35,902.77 | 21,772 |
| 2022-04-27 | 39,300.00 | 39,500.00 | 39,050.00 | 39,500.00 | 35,902.77 | 26,545 |
| 2022-04-26 | 39,500.00 | 40,400.00 | 39,450.00 | 40,100.00 | 36,448.12 | 20,934 |
| 2022-04-25 | 40,150.00 | 40,500.00 | 39,750.00 | 39,800.00 | 36,175.45 | 51,375 |
| 2022-04-22 | 41,600.00 | 41,600.00 | 40,450.00 | 40,800.00 | 37,084.38 | 38,088 |
| 2022-04-21 | 42,400.00 | 42,450.00 | 41,400.00 | 41,700.00 | 37,902.41 | 31,455 |
| 2022-04-20 | 40,900.00 | 42,350.00 | 40,800.00 | 42,350.00 | 38,493.22 | 64,224 |
| 2022-04-19 | 41,050.00 | 41,450.00 | 40,200.00 | 40,300.00 | 36,629.91 | 71,168 |
| 2022-04-18 | 41,850.00 | 42,050.00 | 41,000.00 | 41,200.00 | 37,447.95 | 28,340 |
| 2022-04-15 | 41,850.00 | 42,050.00 | 41,450.00 | 41,800.00 | 37,993.31 | 24,337 |
| 2022-04-14 | 42,300.00 | 42,300.00 | 41,400.00 | 41,850.00 | 38,038.75 | 29,070 |
| 2022-04-13 | 42,750.00 | 42,950.00 | 42,000.00 | 42,000.00 | 38,175.09 | 40,410 |
| 2022-04-12 | 42,800.00 | 42,800.00 | 42,000.00 | 42,500.00 | 38,629.56 | 71,892 |
| 2022-04-11 | 41,850.00 | 43,300.00 | 41,600.00 | 42,850.00 | 38,947.68 | 98,291 |
| 2022-04-08 | 41,650.00 | 42,100.00 | 41,350.00 | 41,950.00 | 38,129.65 | 45,675 |
| 2022-04-07 | 42,000.00 | 42,300.00 | 41,050.00 | 41,400.00 | 37,629.73 | 40,618 |
| 2022-04-06 | 42,400.00 | 42,800.00 | 41,850.00 | 42,250.00 | 38,402.33 | 42,633 |
| 2022-04-05 | 41,750.00 | 42,900.00 | 41,400.00 | 42,400.00 | 38,538.67 | 74,479 |
| 2022-04-04 | 40,600.00 | 41,750.00 | 40,600.00 | 41,500.00 | 37,720.63 | 46,313 |
| 2022-04-01 | 41,200.00 | 41,600.00 | 40,750.00 | 41,000.00 | 37,266.16 | 40,128 |
| 2022-03-31 | 40,800.00 | 41,800.00 | 40,550.00 | 41,200.00 | 37,447.95 | 27,782 |
| 2022-03-30 | 41,550.00 | 42,300.00 | 40,850.00 | 40,850.00 | 37,129.82 | 31,493 |
| 2022-03-29 | 40,100.00 | 41,700.00 | 39,700.00 | 41,500.00 | 37,720.63 | 75,645 |
| 2022-03-28 | 40,100.00 | 40,100.00 | 39,450.00 | 39,500.00 | 35,902.77 | 26,564 |
| 2022-03-25 | 40,600.00 | 40,800.00 | 40,100.00 | 40,100.00 | 36,448.12 | 28,233 |
| 2022-03-24 | 40,300.00 | 40,850.00 | 40,050.00 | 40,450.00 | 36,766.25 | 27,312 |
| 2022-03-23 | 40,100.00 | 41,100.00 | 39,850.00 | 40,300.00 | 36,629.91 | 83,798 |
| 2022-03-22 | 40,000.00 | 40,200.00 | 39,150.00 | 39,600.00 | 35,993.66 | 43,123 |
| 2022-03-21 | 39,350.00 | 40,300.00 | 39,150.00 | 39,800.00 | 36,175.45 | 41,326 |
| 2022-03-18 | 39,600.00 | 39,700.00 | 39,000.00 | 39,200.00 | 35,630.09 | 35,968 |
| 2022-03-17 | 39,700.00 | 39,700.00 | 39,200.00 | 39,500.00 | 35,902.77 | 30,309 |
| 2022-03-16 | 39,150.00 | 39,650.00 | 38,850.00 | 39,250.00 | 35,675.53 | 24,104 |
| 2022-03-15 | 38,500.00 | 39,300.00 | 37,750.00 | 39,000.00 | 35,448.30 | 23,960 |
| 2022-03-14 | 39,000.00 | 39,300.00 | 38,100.00 | 38,250.00 | 34,766.60 | 18,535 |
| 2022-03-11 | 38,400.00 | 39,000.00 | 38,400.00 | 38,700.00 | 35,175.62 | 13,447 |
| 2022-03-10 | 39,750.00 | 39,750.00 | 38,300.00 | 38,550.00 | 35,039.28 | 35,831 |
| 2022-03-08 | 38,350.00 | 39,100.00 | 38,250.00 | 38,650.00 | 35,130.18 | 16,537 |
| 2022-03-07 | 39,900.00 | 40,000.00 | 38,800.00 | 39,500.00 | 35,902.77 | 14,347 |
| 2022-03-04 | 40,650.00 | 40,950.00 | 40,050.00 | 40,150.00 | 36,493.57 | 11,756 |
| 2022-03-03 | 38,850.00 | 41,350.00 | 38,850.00 | 41,150.00 | 37,402.50 | 51,640 |
| 2022-03-02 | 38,400.00 | 39,500.00 | 38,000.00 | 39,050.00 | 35,493.75 | 22,642 |
| 2022-02-28 | 38,700.00 | 38,800.00 | 38,150.00 | 38,400.00 | 34,902.94 | 17,028 |
| 2022-02-25 | 37,950.00 | 39,200.00 | 37,000.00 | 38,550.00 | 35,039.28 | 82,519 |
| 2022-02-24 | 37,850.00 | 37,900.00 | 36,500.00 | 36,900.00 | 33,539.55 | 57,946 |
| 2022-02-23 | 38,650.00 | 38,650.00 | 37,600.00 | 37,900.00 | 34,448.48 | 25,180 |
| 2022-02-22 | 38,350.00 | 39,200.00 | 38,000.00 | 38,000.00 | 34,539.37 | 22,944 |
| 2022-02-21 | 39,300.00 | 39,300.00 | 38,400.00 | 38,650.00 | 35,130.18 | 27,933 |
| 2022-02-18 | 39,200.00 | 40,050.00 | 38,800.00 | 39,300.00 | 35,720.98 | 15,474 |
| 2022-02-17 | 39,300.00 | 41,250.00 | 39,200.00 | 39,350.00 | 35,766.43 | 40,054 |
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.