SensorView Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,290.00 | 1,311.00 | 1,272.00 | 1,277.00 | 6,385.00 | 51,553 |
| 2025-10-27 | 1,289.00 | 1,301.00 | 1,262.00 | 1,288.00 | 6,440.00 | 59,232 |
| 2025-10-24 | 1,305.00 | 1,339.00 | 1,283.00 | 1,288.00 | 6,440.00 | 67,207 |
| 2025-10-23 | 1,341.00 | 1,342.00 | 1,305.00 | 1,305.00 | 6,525.00 | 60,993 |
| 2025-10-22 | 1,349.00 | 1,349.00 | 1,319.00 | 1,341.00 | 6,705.00 | 71,325 |
| 2025-10-21 | 1,380.00 | 1,409.00 | 1,343.00 | 1,349.00 | 6,745.00 | 68,172 |
| 2025-10-20 | 1,345.00 | 1,401.00 | 1,345.00 | 1,380.00 | 6,900.00 | 46,118 |
| 2025-10-17 | 1,393.00 | 1,395.00 | 1,357.00 | 1,374.00 | 6,870.00 | 116,326 |
| 2025-10-16 | 1,485.00 | 1,500.00 | 1,400.00 | 1,406.00 | 7,030.00 | 129,888 |
| 2025-10-15 | 1,450.00 | 1,532.00 | 1,421.00 | 1,485.00 | 7,425.00 | 128,643 |
| 2025-10-14 | 1,535.00 | 1,587.00 | 1,425.00 | 1,448.00 | 7,240.00 | 169,093 |
| 2025-10-13 | 1,475.00 | 1,530.00 | 1,389.00 | 1,512.00 | 7,560.00 | 183,213 |
| 2025-10-10 | 1,440.00 | 1,478.00 | 1,362.00 | 1,478.00 | 7,390.00 | 93,630 |
| 2025-10-02 | 1,430.00 | 1,484.00 | 1,416.00 | 1,440.00 | 7,200.00 | 130,620 |
| 2025-10-01 | 1,394.00 | 1,425.00 | 1,365.00 | 1,419.00 | 7,095.00 | 75,162 |
| 2025-09-30 | 1,390.00 | 1,408.00 | 1,373.00 | 1,394.00 | 6,970.00 | 63,271 |
| 2025-09-29 | 1,398.00 | 1,430.00 | 1,336.00 | 1,403.00 | 7,015.00 | 255,508 |
| 2025-09-26 | 1,365.00 | 1,365.00 | 1,278.00 | 1,305.00 | 6,525.00 | 102,312 |
| 2025-09-25 | 1,341.00 | 1,403.00 | 1,320.00 | 1,358.00 | 6,790.00 | 108,448 |
| 2025-09-24 | 1,373.00 | 1,449.00 | 1,311.00 | 1,340.00 | 6,700.00 | 247,899 |
| 2025-09-23 | 1,318.00 | 1,347.00 | 1,310.00 | 1,329.00 | 6,645.00 | 40,026 |
| 2025-09-22 | 1,294.00 | 1,396.00 | 1,293.00 | 1,318.00 | 6,590.00 | 168,264 |
| 2025-09-19 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 6,305.00 | 0 |
| 2025-09-18 | 1,271.00 | 1,280.00 | 1,257.00 | 1,261.00 | 6,305.00 | 84,960 |
| 2025-09-17 | 1,302.00 | 1,304.00 | 1,266.00 | 1,275.00 | 6,375.00 | 49,103 |
| 2025-09-16 | 1,248.00 | 1,338.00 | 1,245.00 | 1,302.00 | 6,510.00 | 218,575 |
| 2025-09-15 | 1,258.00 | 1,278.00 | 1,236.00 | 1,239.00 | 6,195.00 | 94,500 |
| 2025-09-12 | 1,299.00 | 1,299.00 | 1,257.00 | 1,262.00 | 6,310.00 | 33,488 |
| 2025-09-11 | 1,298.00 | 1,298.00 | 1,261.00 | 1,263.00 | 6,315.00 | 45,919 |
| 2025-09-10 | 1,285.00 | 1,317.00 | 1,270.00 | 1,274.00 | 6,370.00 | 63,077 |
| 2025-09-09 | 1,300.00 | 1,306.00 | 1,266.00 | 1,285.00 | 6,425.00 | 39,853 |
| 2025-09-08 | 1,305.00 | 1,348.00 | 1,265.00 | 1,285.00 | 6,425.00 | 39,754 |
| 2025-09-05 | 1,315.00 | 1,315.00 | 1,241.00 | 1,305.00 | 6,525.00 | 28,508 |
| 2025-09-04 | 1,297.00 | 1,310.00 | 1,284.00 | 1,288.00 | 6,440.00 | 26,385 |
| 2025-09-03 | 1,281.00 | 1,314.00 | 1,276.00 | 1,296.00 | 6,480.00 | 24,190 |
| 2025-09-02 | 1,288.00 | 1,303.00 | 1,249.00 | 1,291.00 | 6,455.00 | 53,270 |
| 2025-09-01 | 1,342.00 | 1,342.00 | 1,287.00 | 1,288.00 | 6,440.00 | 56,667 |
| 2025-08-29 | 1,338.00 | 1,355.00 | 1,325.00 | 1,332.00 | 6,660.00 | 25,809 |
| 2025-08-28 | 1,360.00 | 1,360.00 | 1,325.00 | 1,344.00 | 6,720.00 | 46,311 |
| 2025-08-27 | 1,421.00 | 1,421.00 | 1,351.00 | 1,360.00 | 6,800.00 | 77,148 |
| 2025-08-26 | 1,401.00 | 1,432.00 | 1,375.00 | 1,415.00 | 7,075.00 | 68,629 |
| 2025-08-25 | 1,431.00 | 1,445.00 | 1,394.00 | 1,407.00 | 7,035.00 | 102,926 |
| 2025-08-22 | 1,320.00 | 1,510.00 | 1,310.00 | 1,431.00 | 7,155.00 | 1,192,496 |
| 2025-08-21 | 1,307.00 | 1,333.00 | 1,281.00 | 1,309.00 | 6,545.00 | 51,233 |
| 2025-08-20 | 1,388.00 | 1,388.00 | 1,300.00 | 1,305.00 | 6,525.00 | 99,031 |
| 2025-08-19 | 1,335.00 | 1,406.00 | 1,330.00 | 1,389.00 | 6,945.00 | 104,792 |
| 2025-08-18 | 1,318.00 | 1,342.00 | 1,276.00 | 1,335.00 | 6,675.00 | 50,642 |
| 2025-08-14 | 1,262.00 | 1,388.00 | 1,258.00 | 1,320.00 | 6,600.00 | 217,174 |
| 2025-08-13 | 1,255.00 | 1,275.00 | 1,246.00 | 1,262.00 | 6,310.00 | 23,046 |
| 2025-08-12 | 1,257.00 | 1,298.00 | 1,244.00 | 1,253.00 | 6,265.00 | 31,812 |
| 2025-08-11 | 1,244.00 | 1,257.00 | 1,238.00 | 1,247.00 | 6,235.00 | 19,365 |
| 2025-08-08 | 1,254.00 | 1,269.00 | 1,240.00 | 1,242.00 | 6,210.00 | 47,183 |
| 2025-08-07 | 1,280.00 | 1,280.00 | 1,244.00 | 1,251.00 | 6,255.00 | 40,365 |
| 2025-08-06 | 1,280.00 | 1,280.00 | 1,253.00 | 1,268.00 | 6,340.00 | 31,028 |
| 2025-08-05 | 1,260.00 | 1,283.00 | 1,257.00 | 1,264.00 | 6,320.00 | 36,071 |
| 2025-08-04 | 1,285.00 | 1,309.00 | 1,241.00 | 1,260.00 | 6,300.00 | 64,740 |
| 2025-08-01 | 1,337.00 | 1,376.00 | 1,261.00 | 1,285.00 | 6,425.00 | 174,189 |
| 2025-07-31 | 1,365.00 | 1,365.00 | 1,323.00 | 1,337.00 | 6,685.00 | 47,289 |
| 2025-07-30 | 1,349.00 | 1,371.00 | 1,338.00 | 1,343.00 | 6,715.00 | 28,982 |
| 2025-07-29 | 1,379.00 | 1,379.00 | 1,315.00 | 1,350.00 | 6,750.00 | 35,022 |
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.