SensorView Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,590.00 | 1,608.00 | 1,480.00 | 1,501.00 | 1,501.00 | 1,339,760 |
| 2026-10-21 | 1,659.00 | 1,795.00 | 1,559.00 | 1,586.00 | 1,586.00 | 3,002,093 |
| 2026-10-20 | 1,634.00 | 1,634.00 | 1,525.00 | 1,559.00 | 1,559.00 | 890,350 |
| 2026-10-19 | 1,496.00 | 1,650.00 | 1,455.00 | 1,642.00 | 1,642.00 | 1,642,233 |
| 2026-10-16 | 1,471.00 | 1,617.00 | 1,444.00 | 1,547.00 | 1,547.00 | 1,347,460 |
| 2026-10-15 | 1,520.00 | 1,565.00 | 1,445.00 | 1,470.00 | 1,470.00 | 1,704,452 |
| 2026-10-14 | 1,610.00 | 1,700.00 | 1,600.00 | 1,624.00 | 1,624.00 | 1,246,601 |
| 2026-10-13 | 1,621.00 | 1,700.00 | 1,544.00 | 1,625.00 | 1,625.00 | 1,827,087 |
| 2026-10-12 | 1,785.00 | 1,792.00 | 1,680.00 | 1,684.00 | 1,684.00 | 1,657,100 |
| 2026-10-08 | 1,905.00 | 1,905.00 | 1,740.00 | 1,740.00 | 1,740.00 | 2,800,318 |
| 2026-10-07 | 2,130.00 | 2,130.00 | 1,901.00 | 1,908.00 | 1,908.00 | 4,482,434 |
| 2026-10-06 | 1,949.00 | 2,390.00 | 1,924.00 | 2,055.00 | 2,055.00 | 12,540,771 |
| 2026-10-02 | 1,733.00 | 1,911.00 | 1,723.00 | 1,890.00 | 1,890.00 | 8,757,871 |
| 2026-10-01 | 1,708.00 | 1,725.00 | 1,620.00 | 1,719.00 | 1,719.00 | 1,897,865 |
| 2026-09-30 | 1,720.00 | 1,735.00 | 1,670.00 | 1,708.00 | 1,708.00 | 1,884,644 |
| 2026-09-29 | 1,803.00 | 1,820.00 | 1,658.00 | 1,681.00 | 1,681.00 | 3,424,217 |
| 2026-09-28 | 1,813.00 | 1,869.00 | 1,780.00 | 1,820.00 | 1,820.00 | 4,973,902 |
| 2026-09-23 | 1,727.00 | 2,030.00 | 1,682.00 | 1,801.00 | 1,801.00 | 26,382,494 |
| 2026-09-22 | 1,705.00 | 1,875.00 | 1,671.00 | 1,727.00 | 1,727.00 | 11,911,067 |
| 2026-09-21 | 1,839.00 | 1,920.00 | 1,686.00 | 1,693.00 | 1,693.00 | 8,872,286 |
| 2026-09-18 | 1,704.00 | 1,973.00 | 1,618.00 | 1,863.00 | 1,863.00 | 44,905,559 |
| 2026-09-17 | 1,395.00 | 1,800.00 | 1,369.00 | 1,686.00 | 1,686.00 | 34,127,694 |
| 2026-09-16 | 1,174.00 | 1,468.00 | 1,166.00 | 1,397.00 | 1,397.00 | 24,584,922 |
| 2026-09-15 | 1,151.00 | 1,185.00 | 1,143.00 | 1,173.00 | 1,173.00 | 1,168,506 |
| 2026-09-14 | 1,160.00 | 1,172.00 | 1,138.00 | 1,161.00 | 1,161.00 | 786,462 |
| 2026-09-11 | 1,136.00 | 1,193.00 | 1,136.00 | 1,161.00 | 1,161.00 | 1,405,870 |
| 2026-09-10 | 1,131.00 | 1,174.00 | 1,110.00 | 1,170.00 | 1,170.00 | 1,510,745 |
| 2026-09-09 | 1,149.00 | 1,185.00 | 1,125.00 | 1,136.00 | 1,136.00 | 1,925,481 |
| 2026-09-08 | 1,118.00 | 1,173.00 | 1,100.00 | 1,149.00 | 1,149.00 | 2,022,842 |
| 2026-09-07 | 1,121.00 | 1,147.00 | 1,105.00 | 1,116.00 | 1,116.00 | 1,198,703 |
| 2026-09-04 | 1,080.00 | 1,119.00 | 1,059.00 | 1,116.00 | 1,116.00 | 1,115,194 |
| 2026-09-03 | 1,122.00 | 1,135.00 | 1,059.00 | 1,068.00 | 1,068.00 | 1,456,609 |
| 2026-09-02 | 1,133.00 | 1,150.00 | 1,101.00 | 1,105.00 | 1,105.00 | 1,598,237 |
| 2026-09-01 | 1,150.00 | 1,182.00 | 1,106.00 | 1,134.00 | 1,134.00 | 5,558,533 |
| 2026-08-31 | 1,269.00 | 1,287.00 | 1,207.00 | 1,268.00 | 1,268.00 | 721,240 |
| 2026-08-28 | 1,287.00 | 1,300.00 | 1,244.00 | 1,269.00 | 1,269.00 | 861,039 |
| 2026-08-27 | 1,271.00 | 1,360.00 | 1,270.00 | 1,287.00 | 1,287.00 | 1,464,180 |
| 2026-08-26 | 1,285.00 | 1,302.00 | 1,250.00 | 1,264.00 | 1,264.00 | 707,275 |
| 2026-08-25 | 1,315.00 | 1,329.00 | 1,229.00 | 1,278.00 | 1,278.00 | 1,057,752 |
| 2026-08-24 | 1,338.00 | 1,410.00 | 1,250.00 | 1,315.00 | 1,315.00 | 2,272,488 |
| 2026-08-21 | 1,420.00 | 1,420.00 | 1,307.00 | 1,315.00 | 1,315.00 | 1,954,694 |
| 2026-08-20 | 1,560.00 | 1,600.00 | 1,430.00 | 1,437.00 | 1,437.00 | 4,046,398 |
| 2026-08-19 | 1,313.00 | 1,662.00 | 1,255.00 | 1,558.00 | 1,558.00 | 19,358,656 |
| 2026-08-18 | 1,319.00 | 1,489.00 | 1,223.00 | 1,312.00 | 1,312.00 | 9,814,567 |
| 2026-08-14 | 1,430.00 | 1,430.00 | 1,288.00 | 1,289.00 | 1,289.00 | 2,150,192 |
| 2026-08-13 | 1,432.00 | 1,520.00 | 1,366.00 | 1,407.00 | 1,407.00 | 3,615,348 |
| 2026-08-12 | 1,479.00 | 1,497.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2,551,560 |
| 2026-08-11 | 1,498.00 | 1,611.00 | 1,400.00 | 1,542.00 | 1,542.00 | 4,848,023 |
| 2026-08-10 | 1,350.00 | 1,667.00 | 1,350.00 | 1,513.00 | 1,513.00 | 12,712,642 |
| 2026-08-07 | 1,293.00 | 1,370.00 | 1,249.00 | 1,286.00 | 1,286.00 | 768,496 |
| 2026-08-06 | 1,377.00 | 1,377.00 | 1,250.00 | 1,293.00 | 1,293.00 | 548,061 |
| 2026-08-05 | 1,349.00 | 1,410.00 | 1,313.00 | 1,371.00 | 1,371.00 | 867,903 |
| 2026-08-04 | 1,220.00 | 1,341.00 | 1,220.00 | 1,298.00 | 1,298.00 | 696,556 |
| 2026-08-03 | 1,179.00 | 1,260.00 | 1,095.00 | 1,229.00 | 1,229.00 | 729,184 |
| 2026-07-31 | 993.00 | 1,182.00 | 993.00 | 1,160.00 | 1,160.00 | 1,051,139 |
| 2026-07-30 | 1,000.00 | 1,096.00 | 965.00 | 989.00 | 989.00 | 1,157,098 |
| 2026-07-29 | 1,168.00 | 1,361.00 | 1,031.00 | 1,065.00 | 1,065.00 | 2,881,520 |
| 2026-07-28 | 1,190.00 | 1,213.00 | 1,106.00 | 1,168.00 | 1,168.00 | 518,144 |
| 2026-07-27 | 1,246.00 | 1,291.00 | 1,214.00 | 1,225.00 | 1,225.00 | 471,479 |
| 2026-07-24 | 1,310.00 | 1,310.00 | 1,209.00 | 1,245.00 | 1,245.00 | 737,140 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.