See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 321370.KQ stock page

SensorView Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-221,360.001,485.001,302.001,302.001,302.001,313,439
2026-07-211,427.001,427.001,280.001,360.001,360.00985,168
2026-07-201,371.001,752.001,360.001,415.001,415.005,637,406
2026-07-161,492.001,498.001,360.001,373.001,373.00615,886
2026-07-151,531.001,608.001,478.001,492.001,492.001,022,967
2026-07-141,513.001,559.001,431.001,503.001,503.00417,485
2026-07-131,703.001,748.001,530.001,560.001,560.00461,914
2026-07-101,623.001,721.001,571.001,703.001,703.00595,665
2026-07-091,551.001,650.001,505.001,525.001,525.00477,988
2026-07-081,517.001,664.001,495.001,550.001,550.00429,192
2026-07-071,782.001,829.001,594.001,620.001,620.00949,280
2026-07-061,815.521,951.681,761.051,851.831,851.83960,193
2026-07-031,643.041,947.141,606.731,814.611,814.612,213,963
2026-07-021,713.851,727.471,620.351,643.041,643.04560,981
2026-07-011,731.101,833.671,709.311,780.121,780.12458,670
2026-06-301,779.211,824.601,707.491,729.281,729.28516,279
2026-06-291,692.971,803.721,608.551,779.211,779.21750,082
2026-06-262,005.002,015.001,819.001,865.001,865.001,072,351
2026-06-252,110.002,265.002,005.002,005.002,005.001,121,560
2026-06-242,120.002,185.002,015.002,110.002,110.001,026,005
2026-06-232,155.002,570.002,015.002,090.002,090.004,287,887
2026-06-222,270.002,375.002,140.002,150.002,150.00928,816
2026-06-192,445.002,660.002,290.002,320.002,320.002,435,019
2026-06-182,400.003,000.002,230.002,445.002,445.008,553,215
2026-06-172,475.002,475.002,330.002,355.002,355.001,061,117
2026-06-162,545.002,685.002,425.002,475.002,475.001,240,327
2026-06-152,720.002,740.002,450.002,485.002,485.001,765,336
2026-06-122,850.003,060.002,615.002,645.002,645.002,154,619
2026-06-112,800.002,870.002,520.002,760.002,760.001,846,467
2026-06-102,885.003,005.002,650.002,675.002,675.003,477
2026-06-092,885.003,040.002,700.002,860.002,860.001,618,336
2026-06-082,450.003,120.002,325.002,880.002,880.004,893,597
2026-06-052,900.002,900.002,530.002,665.002,665.001,449,771
2026-06-042,640.003,085.002,540.003,000.003,000.004,043,394
2026-06-022,760.002,805.002,450.002,520.002,520.002,460,668
2026-06-013,115.003,115.002,800.002,805.002,805.002,840,065
2026-05-293,405.003,470.003,050.003,115.003,115.002,421,345
2026-05-283,565.003,662.003,200.003,370.003,370.002,811,358
2026-05-274,020.004,035.003,565.003,565.003,565.005,754,732
2026-05-263,540.004,145.003,410.003,975.003,975.0021,231,776
2026-05-223,715.003,860.003,345.003,520.003,520.005,423,116
2026-05-213,385.003,800.003,360.003,700.003,700.006,412,861
2026-05-203,760.003,760.003,230.003,290.003,290.004,384,217
2026-05-193,745.004,340.003,700.003,820.003,820.0018,108,953
2026-05-183,110.003,800.003,100.003,685.003,685.0018,030,239
2026-05-153,205.003,315.002,950.003,000.003,000.002,164,618
2026-05-143,325.003,350.003,100.003,140.003,140.001,574,242
2026-05-133,340.003,495.003,210.003,325.003,325.002,099,124
2026-05-123,525.003,555.003,170.003,330.003,330.003,240,202
2026-05-113,350.003,840.003,040.003,515.003,515.0010,976,677
2026-05-083,190.003,340.003,000.003,215.003,215.002,840,967
2026-05-073,400.003,410.003,100.003,185.003,185.002,546,943
2026-05-063,745.003,755.003,210.003,400.003,400.005,735,368
2026-05-043,030.003,870.003,030.003,565.003,565.0014,082,677
2026-04-302,940.002,940.002,940.002,940.002,940.000
2026-04-292,940.002,940.002,940.002,940.002,940.000
2026-04-282,940.002,940.002,940.002,940.002,940.000
2026-04-272,940.002,940.002,940.002,940.002,940.000
2026-04-242,940.002,940.002,940.002,940.002,940.000
2026-04-232,940.002,940.002,940.002,940.002,940.000
← NewerPage 2 of 3 · 121 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.