Seoul Viosys Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	13,550.00	13,700.00	13,200.00	13,450.00	13,242.40	93,959
2021-11-19	12,800.00	13,550.00	12,800.00	13,450.00	13,242.40	136,081
2021-11-18	13,000.00	13,200.00	12,750.00	12,800.00	12,602.43	77,655
2021-11-17	13,300.00	13,500.00	13,100.00	13,100.00	12,897.80	68,083
2021-11-16	13,550.00	13,650.00	13,400.00	13,450.00	13,242.40	91,722
2021-11-15	13,000.00	13,650.00	13,000.00	13,550.00	13,340.86	98,709
2021-11-12	12,800.00	13,150.00	12,800.00	13,100.00	12,897.80	104,935
2021-11-11	13,000.00	13,200.00	12,750.00	12,850.00	12,651.66	108,974
2021-11-10	13,800.00	13,900.00	13,150.00	13,250.00	13,045.49	295,202
2021-11-09	13,900.00	14,150.00	13,800.00	13,900.00	13,685.45	106,917
2021-11-08	14,200.00	14,350.00	13,850.00	14,000.00	13,783.91	135,234
2021-11-05	14,150.00	14,450.00	13,900.00	14,350.00	14,128.51	134,501
2021-11-04	14,250.00	14,450.00	14,000.00	14,250.00	14,030.05	138,525
2021-11-03	14,300.00	14,400.00	13,900.00	13,950.00	13,734.68	95,095
2021-11-02	13,950.00	14,350.00	13,950.00	14,300.00	14,079.28	59,172
2021-11-01	13,850.00	14,200.00	13,850.00	14,000.00	13,783.91	61,334
2021-10-29	14,450.00	14,450.00	14,050.00	14,050.00	13,833.14	95,002
2021-10-28	14,200.00	14,550.00	14,100.00	14,400.00	14,177.74	84,666
2021-10-27	14,450.00	14,450.00	14,200.00	14,200.00	13,980.82	67,122
2021-10-26	14,650.00	14,850.00	14,350.00	14,400.00	14,177.74	101,924
2021-10-25	14,350.00	14,550.00	14,150.00	14,400.00	14,177.74	72,772
2021-10-22	14,250.00	14,500.00	14,150.00	14,300.00	14,079.28	128,085

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.