SensorView Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,360.00 | 1,485.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,313,439 |
| 2026-07-21 | 1,427.00 | 1,427.00 | 1,280.00 | 1,360.00 | 1,360.00 | 985,168 |
| 2026-07-20 | 1,371.00 | 1,752.00 | 1,360.00 | 1,415.00 | 1,415.00 | 5,637,406 |
| 2026-07-16 | 1,492.00 | 1,498.00 | 1,360.00 | 1,373.00 | 1,373.00 | 615,886 |
| 2026-07-15 | 1,531.00 | 1,608.00 | 1,478.00 | 1,492.00 | 1,492.00 | 1,022,967 |
| 2026-07-14 | 1,513.00 | 1,559.00 | 1,431.00 | 1,503.00 | 1,503.00 | 417,485 |
| 2026-07-13 | 1,703.00 | 1,748.00 | 1,530.00 | 1,560.00 | 1,560.00 | 461,914 |
| 2026-07-10 | 1,623.00 | 1,721.00 | 1,571.00 | 1,703.00 | 1,703.00 | 595,665 |
| 2026-07-09 | 1,551.00 | 1,650.00 | 1,505.00 | 1,525.00 | 1,525.00 | 477,988 |
| 2026-07-08 | 1,517.00 | 1,664.00 | 1,495.00 | 1,550.00 | 1,550.00 | 429,192 |
| 2026-07-07 | 1,782.00 | 1,829.00 | 1,594.00 | 1,620.00 | 1,620.00 | 949,280 |
| 2026-07-06 | 1,815.52 | 1,951.68 | 1,761.05 | 1,851.83 | 1,851.83 | 960,193 |
| 2026-07-03 | 1,643.04 | 1,947.14 | 1,606.73 | 1,814.61 | 1,814.61 | 2,213,963 |
| 2026-07-02 | 1,713.85 | 1,727.47 | 1,620.35 | 1,643.04 | 1,643.04 | 560,981 |
| 2026-07-01 | 1,731.10 | 1,833.67 | 1,709.31 | 1,780.12 | 1,780.12 | 458,670 |
| 2026-06-30 | 1,779.21 | 1,824.60 | 1,707.49 | 1,729.28 | 1,729.28 | 516,279 |
| 2026-06-29 | 1,692.97 | 1,803.72 | 1,608.55 | 1,779.21 | 1,779.21 | 750,082 |
| 2026-06-26 | 2,005.00 | 2,015.00 | 1,819.00 | 1,865.00 | 1,865.00 | 1,072,351 |
| 2026-06-25 | 2,110.00 | 2,265.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,121,560 |
| 2026-06-24 | 2,120.00 | 2,185.00 | 2,015.00 | 2,110.00 | 2,110.00 | 1,026,005 |
| 2026-06-23 | 2,155.00 | 2,570.00 | 2,015.00 | 2,090.00 | 2,090.00 | 4,287,887 |
| 2026-06-22 | 2,270.00 | 2,375.00 | 2,140.00 | 2,150.00 | 2,150.00 | 928,816 |
| 2026-06-19 | 2,445.00 | 2,660.00 | 2,290.00 | 2,320.00 | 2,320.00 | 2,435,019 |
| 2026-06-18 | 2,400.00 | 3,000.00 | 2,230.00 | 2,445.00 | 2,445.00 | 8,553,215 |
| 2026-06-17 | 2,475.00 | 2,475.00 | 2,330.00 | 2,355.00 | 2,355.00 | 1,061,117 |
| 2026-06-16 | 2,545.00 | 2,685.00 | 2,425.00 | 2,475.00 | 2,475.00 | 1,240,327 |
| 2026-06-15 | 2,720.00 | 2,740.00 | 2,450.00 | 2,485.00 | 2,485.00 | 1,765,336 |
| 2026-06-12 | 2,850.00 | 3,060.00 | 2,615.00 | 2,645.00 | 2,645.00 | 2,154,619 |
| 2026-06-11 | 2,800.00 | 2,870.00 | 2,520.00 | 2,760.00 | 2,760.00 | 1,846,467 |
| 2026-06-10 | 2,885.00 | 3,005.00 | 2,650.00 | 2,675.00 | 2,675.00 | 3,477 |
| 2026-06-09 | 2,885.00 | 3,040.00 | 2,700.00 | 2,860.00 | 2,860.00 | 1,618,336 |
| 2026-06-08 | 2,450.00 | 3,120.00 | 2,325.00 | 2,880.00 | 2,880.00 | 4,893,597 |
| 2026-06-05 | 2,900.00 | 2,900.00 | 2,530.00 | 2,665.00 | 2,665.00 | 1,449,771 |
| 2026-06-04 | 2,640.00 | 3,085.00 | 2,540.00 | 3,000.00 | 3,000.00 | 4,043,394 |
| 2026-06-02 | 2,760.00 | 2,805.00 | 2,450.00 | 2,520.00 | 2,520.00 | 2,460,668 |
| 2026-06-01 | 3,115.00 | 3,115.00 | 2,800.00 | 2,805.00 | 2,805.00 | 2,840,065 |
| 2026-05-29 | 3,405.00 | 3,470.00 | 3,050.00 | 3,115.00 | 3,115.00 | 2,421,345 |
| 2026-05-28 | 3,565.00 | 3,662.00 | 3,200.00 | 3,370.00 | 3,370.00 | 2,811,358 |
| 2026-05-27 | 4,020.00 | 4,035.00 | 3,565.00 | 3,565.00 | 3,565.00 | 5,754,732 |
| 2026-05-26 | 3,540.00 | 4,145.00 | 3,410.00 | 3,975.00 | 3,975.00 | 21,231,776 |
| 2026-05-22 | 3,715.00 | 3,860.00 | 3,345.00 | 3,520.00 | 3,520.00 | 5,423,116 |
| 2026-05-21 | 3,385.00 | 3,800.00 | 3,360.00 | 3,700.00 | 3,700.00 | 6,412,861 |
| 2026-05-20 | 3,760.00 | 3,760.00 | 3,230.00 | 3,290.00 | 3,290.00 | 4,384,217 |
| 2026-05-19 | 3,745.00 | 4,340.00 | 3,700.00 | 3,820.00 | 3,820.00 | 18,108,953 |
| 2026-05-18 | 3,110.00 | 3,800.00 | 3,100.00 | 3,685.00 | 3,685.00 | 18,030,239 |
| 2026-05-15 | 3,205.00 | 3,315.00 | 2,950.00 | 3,000.00 | 3,000.00 | 2,164,618 |
| 2026-05-14 | 3,325.00 | 3,350.00 | 3,100.00 | 3,140.00 | 3,140.00 | 1,574,242 |
| 2026-05-13 | 3,340.00 | 3,495.00 | 3,210.00 | 3,325.00 | 3,325.00 | 2,099,124 |
| 2026-05-12 | 3,525.00 | 3,555.00 | 3,170.00 | 3,330.00 | 3,330.00 | 3,240,202 |
| 2026-05-11 | 3,350.00 | 3,840.00 | 3,040.00 | 3,515.00 | 3,515.00 | 10,976,677 |
| 2026-05-08 | 3,190.00 | 3,340.00 | 3,000.00 | 3,215.00 | 3,215.00 | 2,840,967 |
| 2026-05-07 | 3,400.00 | 3,410.00 | 3,100.00 | 3,185.00 | 3,185.00 | 2,546,943 |
| 2026-05-06 | 3,745.00 | 3,755.00 | 3,210.00 | 3,400.00 | 3,400.00 | 5,735,368 |
| 2026-05-04 | 3,030.00 | 3,870.00 | 3,030.00 | 3,565.00 | 3,565.00 | 14,082,677 |
| 2026-04-30 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0 |
| 2026-04-29 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0 |
| 2026-04-28 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0 |
| 2026-04-27 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0 |
| 2026-04-24 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0 |
| 2026-04-23 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0 |
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.