SensorView Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2,584.86 | 2,622.75 | 2,475.40 | 2,475.40 | 12,377.01 | 33,686 |
| 2024-07-29 | 2,568.02 | 2,631.17 | 2,534.34 | 2,610.12 | 13,050.59 | 12,745 |
| 2024-07-26 | 2,681.69 | 2,753.25 | 2,530.13 | 2,584.86 | 12,924.29 | 48,404 |
| 2024-07-25 | 2,694.32 | 2,770.09 | 2,652.22 | 2,706.95 | 13,534.73 | 34,403 |
| 2024-07-24 | 2,749.04 | 2,841.66 | 2,736.41 | 2,740.62 | 13,703.12 | 15,920 |
| 2024-07-23 | 2,862.71 | 2,913.23 | 2,795.35 | 2,807.98 | 14,039.91 | 17,668 |
| 2024-07-22 | 3,064.78 | 3,064.78 | 2,862.71 | 2,883.76 | 14,418.80 | 49,314 |
| 2024-07-19 | 2,816.40 | 3,174.24 | 2,749.04 | 3,077.41 | 15,387.07 | 166,067 |
| 2024-07-18 | 2,807.98 | 2,925.86 | 2,786.93 | 2,812.19 | 14,060.96 | 18,866 |
| 2024-07-17 | 2,854.29 | 3,035.31 | 2,854.29 | 2,934.28 | 14,671.39 | 28,708 |
| 2024-07-16 | 2,930.07 | 2,930.07 | 2,854.29 | 2,879.55 | 14,397.75 | 11,017 |
| 2024-07-15 | 2,837.45 | 2,934.28 | 2,761.67 | 2,934.28 | 14,671.39 | 27,327 |
| 2024-07-12 | 2,812.19 | 2,833.24 | 2,736.41 | 2,812.19 | 14,060.96 | 8,405 |
| 2024-07-11 | 2,820.61 | 2,833.24 | 2,774.30 | 2,820.61 | 14,103.06 | 14,485 |
| 2024-07-10 | 2,820.61 | 2,833.24 | 2,761.67 | 2,820.61 | 14,103.06 | 12,947 |
| 2024-07-09 | 2,706.95 | 2,837.45 | 2,660.64 | 2,816.40 | 14,082.01 | 26,062 |
| 2024-07-08 | 2,618.54 | 2,719.57 | 2,614.33 | 2,685.90 | 13,429.48 | 6,616 |
| 2024-07-05 | 2,643.80 | 2,673.27 | 2,614.33 | 2,626.96 | 13,134.79 | 14,496 |
| 2024-07-04 | 2,727.99 | 2,727.99 | 2,635.38 | 2,643.80 | 13,218.99 | 17,685 |
| 2024-07-03 | 2,765.88 | 2,765.88 | 2,664.85 | 2,669.06 | 13,345.28 | 39,601 |
| 2024-07-02 | 2,887.97 | 2,887.97 | 2,652.22 | 2,727.99 | 13,639.97 | 33,664 |
| 2024-07-01 | 2,770.09 | 2,862.71 | 2,719.57 | 2,845.87 | 14,229.35 | 26,859 |
| 2024-06-28 | 2,723.78 | 2,749.04 | 2,677.48 | 2,719.57 | 13,597.87 | 20,329 |
| 2024-06-27 | 2,778.51 | 2,807.98 | 2,702.74 | 2,719.57 | 13,597.87 | 37,461 |
| 2024-06-26 | 2,887.97 | 2,887.97 | 2,765.88 | 2,812.19 | 14,060.96 | 14,939 |
| 2024-06-25 | 2,803.77 | 2,833.24 | 2,694.32 | 2,833.24 | 14,166.21 | 30,095 |
| 2024-06-24 | 2,967.96 | 2,993.22 | 2,816.40 | 2,833.24 | 14,166.21 | 39,924 |
| 2024-06-21 | 3,047.94 | 3,047.94 | 2,967.96 | 2,967.96 | 14,839.79 | 19,936 |
| 2024-06-20 | 3,014.27 | 3,047.94 | 3,010.06 | 3,026.90 | 15,134.48 | 11,347 |
| 2024-06-19 | 3,047.94 | 3,106.88 | 3,001.64 | 3,022.69 | 15,113.43 | 25,381 |
| 2024-06-18 | 3,073.20 | 3,115.30 | 3,047.94 | 3,047.94 | 15,239.72 | 21,121 |
| 2024-06-17 | 3,098.46 | 3,136.35 | 3,068.99 | 3,073.20 | 15,366.02 | 24,726 |
| 2024-06-14 | 3,157.40 | 3,157.40 | 3,090.04 | 3,098.46 | 15,492.31 | 29,652 |
| 2024-06-13 | 3,170.03 | 3,170.03 | 3,073.20 | 3,157.40 | 15,787.00 | 30,208 |
| 2024-06-12 | 3,115.30 | 3,148.98 | 3,115.30 | 3,132.14 | 15,660.71 | 11,603 |
| 2024-06-11 | 3,157.40 | 3,157.40 | 3,115.30 | 3,115.30 | 15,576.51 | 17,200 |
| 2024-06-10 | 3,182.66 | 3,182.66 | 3,115.30 | 3,157.40 | 15,787.00 | 17,676 |
| 2024-06-07 | 3,182.66 | 3,182.66 | 3,115.30 | 3,170.03 | 15,850.15 | 15,969 |
| 2024-06-05 | 3,115.30 | 3,148.98 | 3,090.04 | 3,106.88 | 15,534.41 | 17,587 |
| 2024-06-04 | 3,136.35 | 3,157.40 | 3,102.67 | 3,119.51 | 15,597.56 | 24,093 |
| 2024-06-03 | 3,148.98 | 3,186.87 | 3,098.46 | 3,178.45 | 15,892.25 | 29,032 |
| 2024-05-31 | 3,170.03 | 3,233.18 | 3,119.51 | 3,148.98 | 15,744.91 | 29,143 |
| 2024-05-30 | 3,064.78 | 3,178.45 | 3,060.57 | 3,170.03 | 15,850.15 | 57,467 |
| 2024-05-29 | 3,283.70 | 3,460.51 | 3,064.78 | 3,064.78 | 15,323.92 | 298,092 |
| 2024-05-28 | 3,106.88 | 3,144.77 | 3,073.20 | 3,144.77 | 15,723.86 | 26,955 |
| 2024-05-27 | 3,161.61 | 3,178.45 | 3,090.04 | 3,106.88 | 15,534.41 | 42,288 |
| 2024-05-24 | 3,178.45 | 3,216.34 | 3,148.98 | 3,165.82 | 15,829.10 | 23,916 |
| 2024-05-23 | 3,283.70 | 3,283.70 | 3,136.35 | 3,178.45 | 15,892.25 | 41,052 |
| 2024-05-22 | 3,367.89 | 3,388.94 | 3,258.44 | 3,283.70 | 16,418.48 | 65,246 |
| 2024-05-21 | 3,178.45 | 3,250.02 | 3,119.51 | 3,220.55 | 16,102.75 | 27,519 |
| 2024-05-20 | 3,300.54 | 3,313.17 | 3,170.03 | 3,178.45 | 15,892.25 | 46,293 |
| 2024-05-17 | 3,304.75 | 3,355.26 | 3,275.28 | 3,279.49 | 16,397.44 | 30,740 |
| 2024-05-16 | 3,384.73 | 3,384.73 | 3,308.96 | 3,338.43 | 16,692.13 | 21,764 |
| 2024-05-14 | 3,313.17 | 3,346.84 | 3,266.86 | 3,338.43 | 16,692.13 | 17,153 |
| 2024-05-13 | 3,346.84 | 3,397.36 | 3,300.54 | 3,308.96 | 16,544.78 | 43,217 |
| 2024-05-10 | 3,384.73 | 3,384.73 | 3,351.06 | 3,367.89 | 16,839.47 | 27,238 |
| 2024-05-09 | 3,422.62 | 3,422.62 | 3,359.47 | 3,393.15 | 16,965.77 | 21,314 |
| 2024-05-08 | 3,447.88 | 3,447.88 | 3,376.31 | 3,401.57 | 17,007.87 | 27,040 |
| 2024-05-07 | 3,435.25 | 3,447.88 | 3,405.78 | 3,435.25 | 17,176.26 | 38,644 |
| 2024-05-03 | 3,439.46 | 3,460.51 | 3,355.26 | 3,367.89 | 16,839.47 | 65,898 |
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.