SensorView Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 3,502.61 | 3,544.71 | 3,414.20 | 3,460.51 | 17,302.56 | 98,158 |
| 2023-11-03 | 3,452.09 | 3,633.12 | 3,367.89 | 3,452.09 | 17,260.46 | 137,251 |
| 2023-11-02 | 3,250.02 | 3,409.99 | 3,250.02 | 3,409.99 | 17,049.96 | 85,080 |
| 2023-11-01 | 3,342.64 | 3,418.41 | 3,207.92 | 3,224.76 | 16,123.79 | 78,259 |
| 2023-10-31 | 3,317.38 | 3,439.46 | 3,228.97 | 3,321.59 | 16,607.93 | 94,581 |
| 2023-10-30 | 3,123.72 | 3,334.22 | 3,060.57 | 3,300.54 | 16,502.68 | 74,054 |
| 2023-10-27 | 3,073.20 | 3,195.29 | 3,047.94 | 3,119.51 | 15,597.56 | 51,303 |
| 2023-10-26 | 3,144.77 | 3,237.39 | 3,068.99 | 3,102.67 | 15,513.36 | 89,384 |
| 2023-10-25 | 3,334.22 | 3,405.78 | 3,266.86 | 3,271.07 | 16,355.34 | 86,960 |
| 2023-10-24 | 3,136.35 | 3,338.43 | 3,043.73 | 3,308.96 | 16,544.78 | 151,151 |
| 2023-10-23 | 3,254.23 | 3,258.44 | 3,077.41 | 3,140.56 | 15,702.81 | 128,629 |
| 2023-10-20 | 3,414.20 | 3,414.20 | 3,199.50 | 3,254.23 | 16,271.14 | 161,796 |
| 2023-10-19 | 3,494.19 | 3,527.87 | 3,346.84 | 3,414.20 | 17,071.02 | 170,582 |
| 2023-10-18 | 3,603.65 | 3,658.38 | 3,506.82 | 3,553.13 | 17,765.64 | 105,316 |
| 2023-10-17 | 3,881.50 | 3,953.07 | 3,662.59 | 3,662.59 | 18,312.93 | 163,876 |
| 2023-10-16 | 3,936.23 | 4,104.62 | 3,633.12 | 3,805.72 | 19,028.60 | 279,517 |
| 2023-10-13 | 4,235.13 | 4,235.13 | 3,910.97 | 4,003.58 | 20,017.92 | 189,527 |
| 2023-10-12 | 4,403.52 | 4,420.36 | 4,176.19 | 4,235.13 | 21,175.64 | 194,785 |
| 2023-10-11 | 4,188.82 | 4,428.78 | 4,150.93 | 4,353.00 | 21,765.02 | 282,020 |
| 2023-10-10 | 4,454.04 | 4,681.37 | 4,012.00 | 4,113.04 | 20,565.21 | 1,117,370 |
| 2023-10-06 | 3,957.28 | 4,353.00 | 3,957.28 | 4,226.71 | 21,133.54 | 297,237 |
| 2023-10-05 | 3,940.44 | 4,083.57 | 3,814.14 | 3,948.86 | 19,744.28 | 170,806 |
| 2023-10-04 | 4,277.23 | 4,277.23 | 3,847.82 | 3,923.60 | 19,617.98 | 243,165 |
| 2023-09-27 | 4,134.09 | 4,403.52 | 4,134.09 | 4,285.65 | 21,428.23 | 245,531 |
| 2023-09-26 | 4,563.50 | 4,588.76 | 4,134.09 | 4,226.71 | 21,133.54 | 383,244 |
| 2023-09-25 | 4,605.60 | 4,824.51 | 4,504.56 | 4,555.08 | 22,775.39 | 378,680 |
| 2023-09-22 | 5,136.04 | 5,607.54 | 4,639.27 | 4,715.05 | 23,575.26 | 1,912,883 |
| 2023-09-21 | 5,085.52 | 5,346.53 | 4,967.64 | 5,043.42 | 25,217.11 | 735,911 |
| 2023-09-20 | 5,439.15 | 5,615.96 | 5,102.36 | 5,194.98 | 25,974.89 | 1,412,998 |
| 2023-09-19 | 4,799.25 | 6,104.31 | 4,782.41 | 5,439.15 | 27,195.75 | 8,407,836 |
| 2023-09-18 | 4,479.30 | 4,883.45 | 4,243.55 | 4,858.19 | 24,290.94 | 1,525,993 |
| 2023-09-15 | 4,689.79 | 4,782.41 | 4,411.94 | 4,487.72 | 22,438.60 | 655,308 |
| 2023-09-14 | 5,026.58 | 5,051.84 | 4,630.85 | 4,672.95 | 23,364.77 | 1,327,519 |
| 2023-09-13 | 4,294.07 | 4,984.48 | 4,180.40 | 4,866.61 | 24,333.04 | 2,273,642 |
| 2023-09-12 | 4,496.14 | 4,858.19 | 4,378.26 | 4,378.26 | 21,891.31 | 2,220,077 |
| 2023-09-11 | 4,209.87 | 4,757.15 | 4,091.99 | 4,479.30 | 22,396.50 | 3,490,330 |
| 2023-09-08 | 3,927.81 | 4,159.35 | 3,860.45 | 4,150.93 | 20,754.65 | 614,266 |
| 2023-09-07 | 4,058.31 | 4,117.25 | 3,881.50 | 3,936.23 | 19,681.13 | 382,579 |
| 2023-09-06 | 3,978.33 | 4,180.40 | 3,877.29 | 4,125.67 | 20,628.35 | 1,073,121 |
| 2023-09-05 | 3,852.03 | 4,201.45 | 3,839.40 | 3,969.91 | 19,849.53 | 2,393,665 |
| 2023-09-04 | 3,940.44 | 4,251.97 | 3,734.15 | 3,784.67 | 18,923.36 | 1,348,083 |
| 2023-09-01 | 4,121.46 | 4,150.93 | 3,953.07 | 3,953.07 | 19,765.33 | 570,842 |
| 2023-08-31 | 4,033.05 | 4,197.24 | 3,906.76 | 4,197.24 | 20,986.19 | 1,305,500 |
| 2023-08-30 | 3,599.44 | 4,605.60 | 3,561.55 | 4,083.57 | 20,417.86 | 7,978,181 |
| 2023-08-29 | 3,401.57 | 3,784.67 | 3,397.36 | 3,544.71 | 17,723.54 | 348,804 |
| 2023-08-28 | 3,452.09 | 3,485.77 | 3,405.78 | 3,435.25 | 17,176.26 | 45,045 |
| 2023-08-25 | 3,388.94 | 3,578.39 | 3,380.52 | 3,422.62 | 17,113.11 | 117,048 |
| 2023-08-24 | 3,308.96 | 3,477.35 | 3,258.44 | 3,443.67 | 17,218.36 | 81,290 |
| 2023-08-23 | 3,283.70 | 3,342.64 | 3,212.13 | 3,334.22 | 16,671.08 | 95,986 |
| 2023-08-22 | 3,174.24 | 3,308.96 | 3,140.56 | 3,245.81 | 16,229.04 | 69,830 |
| 2023-08-21 | 3,216.34 | 3,275.28 | 3,098.46 | 3,182.66 | 15,913.30 | 237,867 |
| 2023-08-18 | 3,216.34 | 3,359.47 | 3,203.71 | 3,300.54 | 16,502.68 | 48,456 |
| 2023-08-17 | 3,418.41 | 3,418.41 | 3,216.34 | 3,296.33 | 16,481.63 | 127,150 |
| 2023-08-16 | 3,536.29 | 3,658.38 | 3,447.88 | 3,452.09 | 17,260.46 | 133,485 |
| 2023-08-14 | 3,544.71 | 3,683.63 | 3,498.40 | 3,599.44 | 17,997.19 | 163,539 |
| 2023-08-11 | 3,435.25 | 3,721.52 | 3,393.15 | 3,616.28 | 18,081.38 | 359,264 |
| 2023-08-10 | 3,435.25 | 3,447.88 | 3,351.06 | 3,439.46 | 17,197.31 | 99,647 |
| 2023-08-09 | 3,489.98 | 3,544.71 | 3,426.83 | 3,447.88 | 17,239.41 | 116,388 |
| 2023-08-08 | 3,494.19 | 3,654.17 | 3,452.09 | 3,460.51 | 17,302.56 | 227,117 |
| 2023-08-07 | 3,473.14 | 3,675.21 | 3,447.88 | 3,494.19 | 17,470.95 | 363,169 |
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.