SensorView Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,473.14 | 3,473.14 | 3,397.36 | 3,422.62 | 17,113.11 | 28,747 |
| 2024-04-30 | 3,388.94 | 3,515.24 | 3,388.94 | 3,393.15 | 16,965.77 | 50,845 |
| 2024-04-29 | 3,367.89 | 3,414.20 | 3,292.12 | 3,388.94 | 16,944.72 | 33,096 |
| 2024-04-26 | 3,376.31 | 3,409.99 | 3,308.96 | 3,351.06 | 16,755.28 | 29,232 |
| 2024-04-25 | 3,401.57 | 3,443.67 | 3,372.10 | 3,388.94 | 16,944.72 | 33,175 |
| 2024-04-24 | 3,346.84 | 3,431.04 | 3,346.84 | 3,397.36 | 16,986.82 | 21,422 |
| 2024-04-23 | 3,346.84 | 3,388.94 | 3,325.80 | 3,338.43 | 16,692.13 | 32,508 |
| 2024-04-22 | 3,351.06 | 3,409.99 | 3,313.17 | 3,346.84 | 16,734.22 | 36,713 |
| 2024-04-19 | 3,414.20 | 3,414.20 | 3,317.38 | 3,346.84 | 16,734.22 | 44,893 |
| 2024-04-18 | 3,342.64 | 3,435.25 | 3,342.64 | 3,414.20 | 17,071.02 | 30,071 |
| 2024-04-17 | 3,536.29 | 3,536.29 | 3,393.15 | 3,405.78 | 17,028.92 | 35,114 |
| 2024-04-16 | 3,527.87 | 3,565.76 | 3,426.83 | 3,460.51 | 17,302.56 | 42,744 |
| 2024-04-15 | 3,321.59 | 3,780.46 | 3,283.70 | 3,527.87 | 17,639.35 | 257,723 |
| 2024-04-12 | 3,536.29 | 3,544.71 | 3,393.15 | 3,409.99 | 17,049.96 | 42,431 |
| 2024-04-11 | 3,435.25 | 3,557.34 | 3,422.62 | 3,452.09 | 17,260.46 | 24,820 |
| 2024-04-09 | 3,511.03 | 3,553.13 | 3,447.88 | 3,468.93 | 17,344.66 | 38,781 |
| 2024-04-08 | 3,603.65 | 3,649.96 | 3,435.25 | 3,523.66 | 17,618.30 | 53,474 |
| 2024-04-05 | 3,784.67 | 3,830.98 | 3,586.81 | 3,603.65 | 18,018.23 | 113,282 |
| 2024-04-04 | 3,860.45 | 3,927.81 | 3,826.77 | 3,894.13 | 19,470.64 | 61,281 |
| 2024-04-03 | 3,843.61 | 3,923.60 | 3,759.41 | 3,894.13 | 19,470.64 | 61,085 |
| 2024-04-02 | 3,835.19 | 3,894.13 | 3,713.10 | 3,843.61 | 19,218.05 | 81,938 |
| 2024-04-01 | 3,725.73 | 3,839.40 | 3,721.52 | 3,839.40 | 19,197.00 | 54,890 |
| 2024-03-29 | 3,721.52 | 3,784.67 | 3,666.79 | 3,708.89 | 18,544.47 | 49,190 |
| 2024-03-28 | 3,860.45 | 3,915.18 | 3,721.52 | 3,721.52 | 18,607.62 | 80,050 |
| 2024-03-27 | 3,889.92 | 4,100.41 | 3,788.88 | 3,860.45 | 19,302.24 | 116,493 |
| 2024-03-26 | 3,915.18 | 4,016.21 | 3,889.92 | 3,932.02 | 19,660.08 | 74,482 |
| 2024-03-25 | 4,113.04 | 4,134.09 | 3,915.18 | 3,961.49 | 19,807.43 | 107,345 |
| 2024-03-22 | 4,226.71 | 4,226.71 | 4,062.52 | 4,100.41 | 20,502.06 | 200,496 |
| 2024-03-21 | 3,860.45 | 4,361.42 | 3,814.14 | 4,226.71 | 21,133.54 | 880,136 |
| 2024-03-20 | 4,024.63 | 4,041.47 | 3,822.56 | 3,830.98 | 19,154.90 | 150,081 |
| 2024-03-19 | 4,007.79 | 4,079.36 | 3,852.03 | 4,066.73 | 20,333.66 | 317,541 |
| 2024-03-18 | 3,721.52 | 4,462.46 | 3,704.68 | 4,003.58 | 20,017.92 | 1,904,016 |
| 2024-03-15 | 3,477.35 | 3,599.44 | 3,376.31 | 3,452.09 | 17,260.46 | 42,852 |
| 2024-03-14 | 3,511.03 | 3,671.01 | 3,494.19 | 3,544.71 | 17,723.54 | 98,303 |
| 2024-03-13 | 3,431.04 | 3,515.24 | 3,393.15 | 3,435.25 | 17,176.26 | 46,223 |
| 2024-03-12 | 3,426.83 | 3,435.25 | 3,351.06 | 3,393.15 | 16,965.77 | 37,131 |
| 2024-03-11 | 3,502.61 | 3,502.61 | 3,388.94 | 3,426.83 | 17,134.16 | 48,959 |
| 2024-03-08 | 3,452.09 | 3,578.39 | 3,414.20 | 3,536.29 | 17,681.45 | 90,799 |
| 2024-03-07 | 3,397.36 | 3,452.09 | 3,283.70 | 3,367.89 | 16,839.47 | 80,153 |
| 2024-03-06 | 3,292.12 | 3,401.57 | 3,287.91 | 3,393.15 | 16,965.77 | 57,108 |
| 2024-03-05 | 3,447.88 | 3,447.88 | 3,279.49 | 3,342.64 | 16,713.18 | 84,556 |
| 2024-03-04 | 3,468.93 | 3,544.71 | 3,346.84 | 3,384.73 | 16,923.67 | 122,226 |
| 2024-02-29 | 3,569.97 | 3,569.97 | 3,456.30 | 3,481.56 | 17,407.80 | 68,532 |
| 2024-02-28 | 3,738.36 | 3,759.41 | 3,527.87 | 3,569.97 | 17,849.84 | 107,918 |
| 2024-02-27 | 3,982.54 | 4,058.31 | 3,692.05 | 3,692.05 | 18,460.27 | 120,715 |
| 2024-02-26 | 4,028.84 | 4,028.84 | 3,801.51 | 3,948.86 | 19,744.28 | 129,179 |
| 2024-02-23 | 3,953.07 | 4,062.52 | 3,881.50 | 3,999.37 | 19,996.87 | 89,072 |
| 2024-02-22 | 4,049.89 | 4,121.46 | 3,915.18 | 3,936.23 | 19,681.13 | 102,375 |
| 2024-02-21 | 4,075.15 | 4,075.15 | 3,999.37 | 4,024.63 | 20,123.17 | 60,039 |
| 2024-02-20 | 4,209.87 | 4,251.97 | 4,058.31 | 4,087.78 | 20,438.91 | 79,741 |
| 2024-02-19 | 4,075.15 | 4,197.24 | 3,999.37 | 4,171.98 | 20,859.90 | 67,083 |
| 2024-02-16 | 4,201.45 | 4,201.45 | 4,083.57 | 4,091.99 | 20,459.96 | 78,391 |
| 2024-02-15 | 4,336.16 | 4,344.58 | 4,184.61 | 4,209.87 | 21,049.34 | 98,525 |
| 2024-02-14 | 4,117.25 | 4,420.36 | 4,083.57 | 4,294.07 | 21,470.33 | 117,441 |
| 2024-02-13 | 4,075.15 | 4,226.71 | 4,016.21 | 4,205.66 | 21,028.29 | 87,652 |
| 2024-02-08 | 3,953.07 | 4,138.30 | 3,919.39 | 4,049.89 | 20,249.46 | 89,722 |
| 2024-02-07 | 4,243.55 | 4,243.55 | 3,957.28 | 3,999.37 | 19,996.87 | 109,411 |
| 2024-02-06 | 4,155.14 | 4,209.87 | 4,058.31 | 4,125.67 | 20,628.35 | 91,315 |
| 2024-02-05 | 4,395.10 | 4,395.10 | 4,176.19 | 4,176.19 | 20,880.95 | 108,947 |
| 2024-02-02 | 4,462.46 | 4,656.11 | 4,268.81 | 4,395.10 | 21,975.51 | 197,384 |
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.