SensorView Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4,250.00 | 5,140.00 | 2,920.00 | 2,920.00 | 14,600.00 | 3,267,118 |
| 2026-01-22 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 20,650.00 | 0 |
| 2026-01-21 | 3,400.00 | 4,185.00 | 3,380.00 | 4,130.00 | 20,650.00 | 2,382,904 |
| 2026-01-20 | 3,105.00 | 3,620.00 | 3,000.00 | 3,375.00 | 16,875.00 | 2,399,713 |
| 2026-01-19 | 2,280.00 | 2,955.00 | 2,280.00 | 2,930.00 | 14,650.00 | 2,396,611 |
| 2026-01-16 | 2,410.00 | 2,420.00 | 2,225.00 | 2,275.00 | 11,375.00 | 567,899 |
| 2026-01-15 | 2,140.00 | 2,515.00 | 2,115.00 | 2,405.00 | 12,025.00 | 2,260,293 |
| 2026-01-14 | 2,110.00 | 2,270.00 | 2,050.00 | 2,135.00 | 10,675.00 | 681,646 |
| 2026-01-13 | 2,300.00 | 2,300.00 | 2,035.00 | 2,115.00 | 10,575.00 | 1,077,764 |
| 2026-01-12 | 1,950.00 | 2,345.00 | 1,768.00 | 2,170.00 | 10,850.00 | 3,275,081 |
| 2026-01-09 | 2,150.00 | 2,150.00 | 1,950.00 | 1,950.00 | 9,750.00 | 311,451 |
| 2026-01-08 | 1,900.00 | 2,075.00 | 1,900.00 | 2,075.00 | 10,375.00 | 270,224 |
| 2026-01-07 | 1,880.00 | 1,925.00 | 1,800.00 | 1,925.00 | 9,625.00 | 415,230 |
| 2026-01-06 | 1,909.00 | 2,095.00 | 1,833.00 | 1,960.00 | 9,800.00 | 3,048,288 |
| 2026-01-05 | 1,549.00 | 1,832.00 | 1,465.00 | 1,780.00 | 8,900.00 | 3,012,116 |
| 2026-01-02 | 1,339.00 | 1,565.00 | 1,309.00 | 1,452.00 | 7,260.00 | 1,869,561 |
| 2025-12-30 | 1,246.00 | 1,619.00 | 1,196.00 | 1,300.00 | 6,500.00 | 3,575,890 |
| 2025-12-29 | 1,153.00 | 1,261.00 | 1,121.00 | 1,246.00 | 6,230.00 | 247,307 |
| 2025-12-26 | 1,186.00 | 1,186.00 | 1,106.00 | 1,153.00 | 5,765.00 | 128,707 |
| 2025-12-24 | 1,113.00 | 1,192.00 | 1,020.00 | 1,150.00 | 5,750.00 | 355,132 |
| 2025-12-23 | 1,301.00 | 1,350.00 | 1,079.00 | 1,113.00 | 5,565.00 | 663,333 |
| 2025-12-22 | 1,172.00 | 1,300.00 | 1,145.00 | 1,261.00 | 6,305.00 | 1,111,638 |
| 2025-12-19 | 1,017.00 | 1,228.00 | 1,017.00 | 1,105.00 | 5,525.00 | 888,263 |
| 2025-12-18 | 1,009.00 | 1,082.00 | 991.00 | 1,008.00 | 5,040.00 | 84,478 |
| 2025-12-17 | 1,004.00 | 1,048.00 | 999.00 | 1,011.00 | 5,055.00 | 31,730 |
| 2025-12-16 | 1,058.00 | 1,058.00 | 997.00 | 1,004.00 | 5,020.00 | 46,792 |
| 2025-12-15 | 1,041.00 | 1,080.00 | 1,021.00 | 1,048.00 | 5,240.00 | 86,563 |
| 2025-12-12 | 1,037.00 | 1,049.00 | 997.00 | 1,009.00 | 5,045.00 | 42,453 |
| 2025-12-11 | 1,017.00 | 1,043.00 | 1,004.00 | 1,007.00 | 5,035.00 | 29,804 |
| 2025-12-10 | 1,090.00 | 1,090.00 | 1,004.00 | 1,025.00 | 5,125.00 | 49,038 |
| 2025-12-09 | 1,002.00 | 1,032.00 | 994.00 | 1,032.00 | 5,160.00 | 24,105 |
| 2025-12-08 | 1,015.00 | 1,020.00 | 945.00 | 1,002.00 | 5,010.00 | 47,967 |
| 2025-12-05 | 1,056.00 | 1,076.00 | 1,018.00 | 1,020.00 | 5,100.00 | 53,950 |
| 2025-12-04 | 1,050.00 | 1,082.00 | 1,001.00 | 1,065.00 | 5,325.00 | 82,284 |
| 2025-12-03 | 979.00 | 1,061.00 | 965.00 | 1,035.00 | 5,175.00 | 165,633 |
| 2025-12-02 | 970.00 | 970.00 | 934.00 | 944.00 | 4,720.00 | 32,686 |
| 2025-12-01 | 950.00 | 995.00 | 950.00 | 970.00 | 4,850.00 | 29,404 |
| 2025-11-28 | 955.00 | 985.00 | 935.00 | 950.00 | 4,750.00 | 40,747 |
| 2025-11-27 | 942.00 | 978.00 | 940.00 | 960.00 | 4,800.00 | 39,150 |
| 2025-11-26 | 900.00 | 955.00 | 900.00 | 950.00 | 4,750.00 | 28,651 |
| 2025-11-25 | 909.00 | 921.00 | 891.00 | 900.00 | 4,500.00 | 13,438 |
| 2025-11-24 | 900.00 | 910.00 | 888.00 | 909.00 | 4,545.00 | 24,101 |
| 2025-11-21 | 935.00 | 935.00 | 870.00 | 895.00 | 4,475.00 | 67,630 |
| 2025-11-20 | 997.00 | 1,015.00 | 921.00 | 938.00 | 4,690.00 | 129,151 |
| 2025-11-19 | 998.00 | 1,017.00 | 970.00 | 997.00 | 4,985.00 | 59,676 |
| 2025-11-18 | 1,030.00 | 1,030.00 | 993.00 | 996.00 | 4,980.00 | 70,635 |
| 2025-11-17 | 1,113.00 | 1,148.00 | 1,002.00 | 1,030.00 | 5,150.00 | 135,881 |
| 2025-11-14 | 1,147.00 | 1,152.00 | 1,110.00 | 1,113.00 | 5,565.00 | 47,457 |
| 2025-11-13 | 1,169.00 | 1,172.00 | 1,144.00 | 1,147.00 | 5,735.00 | 31,797 |
| 2025-11-12 | 1,157.00 | 1,171.00 | 1,135.00 | 1,166.00 | 5,830.00 | 25,185 |
| 2025-11-11 | 1,150.00 | 1,180.00 | 1,129.00 | 1,134.00 | 5,670.00 | 38,883 |
| 2025-11-10 | 1,136.00 | 1,157.00 | 1,116.00 | 1,150.00 | 5,750.00 | 94,533 |
| 2025-11-07 | 1,225.00 | 1,238.00 | 1,125.00 | 1,136.00 | 5,680.00 | 157,574 |
| 2025-11-06 | 1,270.00 | 1,271.00 | 1,210.00 | 1,211.00 | 6,055.00 | 62,648 |
| 2025-11-05 | 1,290.00 | 1,307.00 | 1,199.00 | 1,244.00 | 6,220.00 | 129,618 |
| 2025-11-04 | 1,306.00 | 1,330.00 | 1,277.00 | 1,282.00 | 6,410.00 | 74,222 |
| 2025-11-03 | 1,335.00 | 1,346.00 | 1,291.00 | 1,306.00 | 6,530.00 | 68,310 |
| 2025-10-31 | 1,363.00 | 1,363.00 | 1,321.00 | 1,337.00 | 6,685.00 | 67,535 |
| 2025-10-30 | 1,399.00 | 1,413.00 | 1,337.00 | 1,374.00 | 6,870.00 | 163,863 |
| 2025-10-29 | 1,320.00 | 1,440.00 | 1,309.00 | 1,413.00 | 7,065.00 | 340,661 |
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.