SensorView Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 4,058.31 | 4,504.56 | 4,024.63 | 4,395.10 | 21,975.51 | 292,852 |
| 2024-01-31 | 4,504.56 | 4,580.34 | 4,058.31 | 4,079.36 | 20,396.81 | 293,236 |
| 2024-01-30 | 4,858.19 | 4,858.19 | 4,487.72 | 4,555.08 | 22,775.39 | 205,095 |
| 2024-01-29 | 4,900.29 | 4,925.55 | 4,555.08 | 4,748.73 | 23,743.66 | 329,973 |
| 2024-01-26 | 5,127.62 | 5,144.46 | 4,512.98 | 4,799.25 | 23,996.25 | 642,423 |
| 2024-01-25 | 5,085.52 | 5,388.63 | 4,992.90 | 5,220.24 | 26,101.18 | 705,829 |
| 2024-01-24 | 5,354.95 | 5,354.95 | 5,001.32 | 5,077.10 | 25,385.50 | 481,800 |
| 2024-01-23 | 5,136.04 | 5,346.53 | 4,891.87 | 5,220.24 | 26,101.18 | 1,309,691 |
| 2024-01-22 | 4,555.08 | 5,051.84 | 4,369.84 | 4,908.71 | 24,543.53 | 1,355,052 |
| 2024-01-19 | 4,344.58 | 4,588.76 | 4,310.90 | 4,437.20 | 22,186.00 | 293,939 |
| 2024-01-18 | 4,454.04 | 4,622.44 | 4,268.81 | 4,310.90 | 21,554.52 | 243,142 |
| 2024-01-17 | 4,799.25 | 4,816.09 | 4,428.78 | 4,512.98 | 22,564.89 | 396,713 |
| 2024-01-16 | 4,748.73 | 4,992.90 | 4,605.60 | 4,841.35 | 24,206.74 | 928,848 |
| 2024-01-15 | 4,630.85 | 4,875.03 | 4,395.10 | 4,790.83 | 23,954.15 | 575,438 |
| 2024-01-12 | 4,816.09 | 4,992.90 | 4,521.40 | 4,580.34 | 22,901.68 | 1,382,604 |
| 2024-01-11 | 3,805.72 | 4,908.71 | 3,805.72 | 4,715.05 | 23,575.26 | 4,493,413 |
| 2024-01-10 | 3,910.97 | 3,915.18 | 3,708.89 | 3,784.67 | 18,923.36 | 105,682 |
| 2024-01-09 | 3,767.83 | 3,957.28 | 3,750.99 | 3,847.82 | 19,239.10 | 272,800 |
| 2024-01-08 | 3,805.72 | 3,847.82 | 3,671.01 | 3,683.63 | 18,418.17 | 115,762 |
| 2024-01-05 | 3,860.45 | 3,915.18 | 3,750.99 | 3,805.72 | 19,028.60 | 211,182 |
| 2024-01-04 | 3,772.04 | 4,104.62 | 3,645.75 | 3,860.45 | 19,302.24 | 509,035 |
| 2024-01-03 | 3,721.52 | 3,788.88 | 3,633.12 | 3,708.89 | 18,544.47 | 136,556 |
| 2024-01-02 | 3,574.18 | 3,843.61 | 3,515.24 | 3,830.98 | 19,154.90 | 486,374 |
| 2023-12-28 | 3,477.35 | 3,477.35 | 3,376.31 | 3,401.57 | 17,007.87 | 56,357 |
| 2023-12-27 | 3,342.64 | 3,515.24 | 3,325.80 | 3,477.35 | 17,386.76 | 114,364 |
| 2023-12-26 | 3,435.25 | 3,439.46 | 3,325.80 | 3,325.80 | 16,628.98 | 113,292 |
| 2023-12-22 | 3,616.28 | 3,671.01 | 3,439.46 | 3,439.46 | 17,197.31 | 223,227 |
| 2023-12-21 | 3,456.30 | 3,864.66 | 3,435.25 | 3,561.55 | 17,807.74 | 1,182,082 |
| 2023-12-20 | 3,519.45 | 3,532.08 | 3,384.73 | 3,414.20 | 17,071.02 | 100,872 |
| 2023-12-19 | 3,405.78 | 3,527.87 | 3,334.22 | 3,481.56 | 17,407.80 | 146,778 |
| 2023-12-18 | 3,384.73 | 3,489.98 | 3,338.43 | 3,393.15 | 16,965.77 | 214,297 |
| 2023-12-15 | 3,313.17 | 3,422.62 | 3,245.81 | 3,287.91 | 16,439.54 | 116,213 |
| 2023-12-14 | 3,393.15 | 3,393.15 | 3,258.44 | 3,275.28 | 16,376.39 | 71,473 |
| 2023-12-13 | 3,330.01 | 3,519.45 | 3,241.60 | 3,321.59 | 16,607.93 | 232,127 |
| 2023-12-12 | 3,346.84 | 3,578.39 | 3,266.86 | 3,313.17 | 16,565.83 | 469,632 |
| 2023-12-11 | 3,233.18 | 3,346.84 | 3,233.18 | 3,346.84 | 16,734.22 | 73,294 |
| 2023-12-08 | 3,216.34 | 3,233.18 | 3,077.41 | 3,224.76 | 16,123.79 | 74,001 |
| 2023-12-07 | 3,233.18 | 3,233.18 | 3,144.77 | 3,165.82 | 15,829.10 | 61,622 |
| 2023-12-06 | 3,321.59 | 3,321.59 | 3,199.50 | 3,233.18 | 16,165.89 | 37,001 |
| 2023-12-05 | 3,338.43 | 3,355.26 | 3,233.18 | 3,233.18 | 16,165.89 | 68,500 |
| 2023-12-04 | 3,489.98 | 3,489.98 | 3,367.89 | 3,372.10 | 16,860.52 | 90,280 |
| 2023-12-01 | 3,384.73 | 3,536.29 | 3,338.43 | 3,489.98 | 17,449.90 | 101,509 |
| 2023-11-30 | 3,372.10 | 3,468.93 | 3,363.68 | 3,393.15 | 16,965.77 | 68,987 |
| 2023-11-29 | 3,519.45 | 3,519.45 | 3,372.10 | 3,384.73 | 16,923.67 | 123,241 |
| 2023-11-28 | 3,325.80 | 3,498.40 | 3,287.91 | 3,481.56 | 17,407.80 | 182,698 |
| 2023-11-27 | 3,388.94 | 3,388.94 | 3,258.44 | 3,287.91 | 16,439.54 | 51,023 |
| 2023-11-24 | 3,224.76 | 3,346.84 | 3,191.08 | 3,334.22 | 16,671.08 | 82,932 |
| 2023-11-23 | 3,115.30 | 3,228.97 | 3,115.30 | 3,220.55 | 16,102.75 | 54,358 |
| 2023-11-22 | 3,313.17 | 3,317.38 | 3,199.50 | 3,212.13 | 16,060.65 | 73,633 |
| 2023-11-21 | 3,409.99 | 3,456.30 | 3,296.33 | 3,317.38 | 16,586.88 | 74,273 |
| 2023-11-20 | 3,359.47 | 3,409.99 | 3,250.02 | 3,380.52 | 16,902.62 | 58,246 |
| 2023-11-17 | 3,351.06 | 3,460.51 | 3,292.12 | 3,330.01 | 16,650.03 | 113,299 |
| 2023-11-16 | 3,241.60 | 3,409.99 | 3,178.45 | 3,338.43 | 16,692.13 | 170,095 |
| 2023-11-15 | 3,241.60 | 3,292.12 | 3,203.71 | 3,241.60 | 16,207.99 | 104,661 |
| 2023-11-14 | 3,052.15 | 3,527.87 | 3,043.73 | 3,212.13 | 16,060.65 | 579,520 |
| 2023-11-13 | 3,233.18 | 3,308.96 | 3,056.36 | 3,085.83 | 15,429.17 | 67,586 |
| 2023-11-10 | 3,136.35 | 3,292.12 | 3,090.04 | 3,199.50 | 15,997.50 | 51,026 |
| 2023-11-09 | 3,182.66 | 3,241.60 | 3,136.35 | 3,165.82 | 15,829.10 | 51,841 |
| 2023-11-08 | 3,279.49 | 3,313.17 | 3,140.56 | 3,182.66 | 15,913.30 | 74,824 |
| 2023-11-07 | 3,464.72 | 3,468.93 | 3,195.29 | 3,279.49 | 16,397.44 | 106,111 |
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.