Vieworks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 40,100.00 | 40,250.00 | 38,800.00 | 39,350.00 | 35,766.43 | 45,911 |
| 2022-02-15 | 39,100.00 | 40,050.00 | 38,000.00 | 38,900.00 | 35,357.41 | 72,500 |
| 2022-02-14 | 39,600.00 | 40,000.00 | 38,500.00 | 38,900.00 | 35,357.41 | 53,016 |
| 2022-02-11 | 40,600.00 | 40,750.00 | 39,600.00 | 40,000.00 | 36,357.23 | 24,475 |
| 2022-02-10 | 41,600.00 | 41,750.00 | 40,800.00 | 41,000.00 | 37,266.16 | 30,689 |
| 2022-02-09 | 40,450.00 | 41,800.00 | 40,100.00 | 41,550.00 | 37,766.07 | 62,138 |
| 2022-02-08 | 41,950.00 | 41,950.00 | 39,750.00 | 40,100.00 | 36,448.12 | 53,791 |
| 2022-02-07 | 41,900.00 | 42,650.00 | 41,250.00 | 41,600.00 | 37,811.52 | 37,649 |
| 2022-02-04 | 40,750.00 | 41,500.00 | 40,300.00 | 41,450.00 | 37,675.18 | 39,167 |
| 2022-02-03 | 41,300.00 | 42,150.00 | 40,750.00 | 40,750.00 | 37,038.93 | 33,081 |
| 2022-01-28 | 39,600.00 | 41,450.00 | 39,150.00 | 40,850.00 | 37,129.82 | 29,074 |
| 2022-01-27 | 41,600.00 | 41,950.00 | 39,550.00 | 40,000.00 | 36,357.23 | 71,670 |
| 2022-01-26 | 42,500.00 | 43,300.00 | 41,500.00 | 41,650.00 | 37,856.97 | 54,894 |
| 2022-01-25 | 43,050.00 | 43,900.00 | 41,250.00 | 42,950.00 | 39,038.58 | 87,172 |
| 2022-01-24 | 42,450.00 | 43,700.00 | 41,400.00 | 42,500.00 | 38,629.56 | 72,445 |
| 2022-01-21 | 44,700.00 | 44,700.00 | 42,200.00 | 42,850.00 | 38,947.68 | 90,377 |
| 2022-01-20 | 43,500.00 | 44,800.00 | 42,900.00 | 44,800.00 | 40,720.10 | 43,620 |
| 2022-01-19 | 43,950.00 | 45,200.00 | 43,250.00 | 43,550.00 | 39,583.94 | 58,500 |
| 2022-01-18 | 43,600.00 | 44,750.00 | 43,100.00 | 44,300.00 | 40,265.63 | 99,554 |
| 2022-01-17 | 43,050.00 | 43,450.00 | 42,400.00 | 43,000.00 | 39,084.02 | 44,885 |
| 2022-01-14 | 43,550.00 | 43,800.00 | 42,850.00 | 43,050.00 | 39,129.47 | 35,484 |
| 2022-01-13 | 43,150.00 | 44,050.00 | 42,600.00 | 43,800.00 | 39,811.17 | 43,211 |
| 2022-01-12 | 43,100.00 | 43,550.00 | 42,350.00 | 42,850.00 | 38,947.68 | 31,590 |
| 2022-01-11 | 43,400.00 | 43,950.00 | 42,500.00 | 42,750.00 | 38,856.79 | 38,426 |
| 2022-01-10 | 43,300.00 | 44,100.00 | 42,800.00 | 43,350.00 | 39,402.15 | 48,280 |
| 2022-01-07 | 42,450.00 | 43,800.00 | 42,450.00 | 43,350.00 | 39,402.15 | 45,203 |
| 2022-01-06 | 43,650.00 | 44,050.00 | 41,700.00 | 42,450.00 | 38,584.11 | 115,236 |
| 2022-01-05 | 43,300.00 | 45,150.00 | 42,100.00 | 44,550.00 | 40,492.87 | 149,504 |
| 2022-01-04 | 45,900.00 | 46,250.00 | 43,450.00 | 43,550.00 | 39,583.94 | 130,288 |
| 2022-01-03 | 41,850.00 | 45,650.00 | 41,600.00 | 45,400.00 | 41,265.46 | 231,684 |
| 2021-12-30 | 40,650.00 | 42,300.00 | 40,250.00 | 41,900.00 | 38,084.20 | 100,971 |
| 2021-12-29 | 39,450.00 | 41,150.00 | 39,400.00 | 40,550.00 | 36,857.14 | 61,895 |
| 2021-12-28 | 38,850.00 | 39,900.00 | 38,850.00 | 39,750.00 | 35,448.30 | 60,498 |
| 2021-12-27 | 39,050.00 | 39,600.00 | 38,600.00 | 39,300.00 | 35,047.00 | 33,594 |
| 2021-12-24 | 39,400.00 | 39,550.00 | 38,550.00 | 39,050.00 | 34,824.05 | 56,408 |
| 2021-12-23 | 39,200.00 | 40,100.00 | 38,600.00 | 39,400.00 | 35,136.18 | 82,941 |
| 2021-12-22 | 40,250.00 | 40,250.00 | 38,500.00 | 39,450.00 | 35,180.77 | 158,279 |
| 2021-12-21 | 37,650.00 | 41,000.00 | 37,450.00 | 40,250.00 | 35,894.19 | 310,041 |
| 2021-12-20 | 38,250.00 | 38,250.00 | 37,100.00 | 37,250.00 | 33,218.85 | 33,193 |
| 2021-12-17 | 37,000.00 | 38,250.00 | 37,000.00 | 38,250.00 | 34,110.63 | 31,573 |
| 2021-12-16 | 37,300.00 | 37,600.00 | 36,950.00 | 37,400.00 | 33,352.62 | 42,477 |
| 2021-12-15 | 37,950.00 | 37,950.00 | 37,000.00 | 37,250.00 | 33,218.85 | 41,302 |
| 2021-12-14 | 38,700.00 | 38,700.00 | 37,400.00 | 37,950.00 | 33,843.09 | 37,379 |
| 2021-12-13 | 38,350.00 | 39,850.00 | 38,200.00 | 38,550.00 | 34,378.16 | 75,260 |
| 2021-12-10 | 37,600.00 | 38,400.00 | 37,550.00 | 37,600.00 | 33,530.97 | 19,720 |
| 2021-12-09 | 37,700.00 | 38,150.00 | 37,200.00 | 37,900.00 | 33,798.51 | 43,050 |
| 2021-12-08 | 39,400.00 | 39,950.00 | 37,600.00 | 37,800.00 | 33,709.33 | 53,204 |
| 2021-12-07 | 37,450.00 | 39,900.00 | 37,150.00 | 39,050.00 | 34,824.05 | 91,420 |
| 2021-12-06 | 37,300.00 | 37,400.00 | 36,400.00 | 36,950.00 | 32,951.31 | 20,179 |
| 2021-12-03 | 36,400.00 | 37,550.00 | 36,100.00 | 37,000.00 | 32,995.90 | 25,845 |
| 2021-12-02 | 35,550.00 | 36,650.00 | 35,550.00 | 35,900.00 | 32,014.94 | 54,316 |
| 2021-12-01 | 35,200.00 | 36,700.00 | 34,700.00 | 36,250.00 | 32,327.07 | 39,584 |
| 2021-11-30 | 37,750.00 | 38,150.00 | 35,200.00 | 35,500.00 | 31,658.23 | 181,567 |
| 2021-11-29 | 37,950.00 | 39,450.00 | 37,600.00 | 37,700.00 | 33,620.15 | 65,799 |
| 2021-11-26 | 39,450.00 | 40,350.00 | 38,850.00 | 39,100.00 | 34,868.64 | 66,594 |
| 2021-11-25 | 40,500.00 | 40,950.00 | 39,300.00 | 39,300.00 | 35,047.00 | 92,420 |
| 2021-11-24 | 39,000.00 | 39,350.00 | 38,100.00 | 38,400.00 | 34,244.40 | 27,096 |
| 2021-11-23 | 38,400.00 | 39,200.00 | 38,200.00 | 39,050.00 | 34,824.05 | 33,476 |
| 2021-11-22 | 39,050.00 | 39,050.00 | 37,800.00 | 38,350.00 | 34,199.81 | 15,930 |
| 2021-11-19 | 37,950.00 | 38,500.00 | 37,500.00 | 38,400.00 | 34,244.40 | 24,073 |
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.