SensorView Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,323.00 | 1,409.00 | 1,323.00 | 1,379.00 | 6,895.00 | 81,712 |
| 2025-07-25 | 1,337.00 | 1,361.00 | 1,318.00 | 1,323.00 | 6,615.00 | 78,740 |
| 2025-07-24 | 1,390.00 | 1,390.00 | 1,330.00 | 1,337.00 | 6,685.00 | 96,735 |
| 2025-07-23 | 1,474.00 | 1,474.00 | 1,334.00 | 1,360.00 | 6,800.00 | 170,299 |
| 2025-07-22 | 1,496.00 | 1,496.00 | 1,438.00 | 1,475.00 | 7,375.00 | 71,591 |
| 2025-07-21 | 1,419.00 | 1,503.00 | 1,400.00 | 1,487.00 | 7,435.00 | 120,503 |
| 2025-07-18 | 1,410.00 | 1,442.00 | 1,408.00 | 1,419.00 | 7,095.00 | 43,650 |
| 2025-07-17 | 1,429.00 | 1,437.00 | 1,395.00 | 1,418.00 | 7,090.00 | 69,207 |
| 2025-07-16 | 1,436.00 | 1,450.00 | 1,406.00 | 1,429.00 | 7,145.00 | 45,732 |
| 2025-07-15 | 1,471.00 | 1,472.00 | 1,410.00 | 1,448.00 | 7,240.00 | 47,980 |
| 2025-07-14 | 1,432.00 | 1,449.00 | 1,414.00 | 1,449.00 | 7,245.00 | 47,657 |
| 2025-07-11 | 1,426.00 | 1,444.00 | 1,408.00 | 1,432.00 | 7,160.00 | 63,379 |
| 2025-07-10 | 1,465.00 | 1,465.00 | 1,429.00 | 1,432.00 | 7,160.00 | 55,117 |
| 2025-07-09 | 1,499.00 | 1,499.00 | 1,431.00 | 1,442.00 | 7,210.00 | 75,909 |
| 2025-07-08 | 1,439.00 | 1,479.00 | 1,431.00 | 1,475.00 | 7,375.00 | 91,260 |
| 2025-07-07 | 1,454.00 | 1,510.00 | 1,421.00 | 1,429.00 | 7,145.00 | 106,747 |
| 2025-07-04 | 1,480.00 | 1,500.00 | 1,441.00 | 1,469.00 | 7,345.00 | 89,537 |
| 2025-07-03 | 1,472.00 | 1,516.00 | 1,465.00 | 1,467.00 | 7,335.00 | 144,102 |
| 2025-07-02 | 1,485.00 | 1,515.00 | 1,406.00 | 1,472.00 | 7,360.00 | 139,952 |
| 2025-07-01 | 1,477.00 | 1,520.00 | 1,441.00 | 1,485.00 | 7,425.00 | 264,402 |
| 2025-06-30 | 1,453.00 | 1,550.00 | 1,382.00 | 1,477.00 | 7,385.00 | 551,067 |
| 2025-06-27 | 1,570.00 | 1,572.00 | 1,408.00 | 1,435.00 | 7,175.00 | 705,423 |
| 2025-06-26 | 1,407.00 | 1,788.00 | 1,380.00 | 1,578.00 | 7,890.00 | 4,685,763 |
| 2025-06-25 | 1,300.00 | 1,582.00 | 1,300.00 | 1,407.00 | 7,035.00 | 1,994,357 |
| 2025-06-24 | 1,283.00 | 1,283.00 | 1,245.00 | 1,258.00 | 6,290.00 | 27,714 |
| 2025-06-23 | 1,257.00 | 1,290.00 | 1,235.00 | 1,270.00 | 6,350.00 | 38,149 |
| 2025-06-20 | 1,255.00 | 1,265.00 | 1,237.00 | 1,258.00 | 6,290.00 | 33,858 |
| 2025-06-19 | 1,255.00 | 1,274.00 | 1,240.00 | 1,255.00 | 6,275.00 | 31,431 |
| 2025-06-18 | 1,235.00 | 1,272.00 | 1,228.00 | 1,255.00 | 6,275.00 | 42,158 |
| 2025-06-17 | 1,259.00 | 1,275.00 | 1,232.00 | 1,239.00 | 6,195.00 | 47,016 |
| 2025-06-16 | 1,250.00 | 1,320.00 | 1,151.00 | 1,259.00 | 6,295.00 | 62,504 |
| 2025-06-13 | 1,250.00 | 1,255.00 | 1,227.00 | 1,250.00 | 6,250.00 | 36,223 |
| 2025-06-12 | 1,247.00 | 1,258.00 | 1,235.00 | 1,250.00 | 6,250.00 | 26,379 |
| 2025-06-11 | 1,240.00 | 1,273.00 | 1,232.00 | 1,250.00 | 6,250.00 | 48,432 |
| 2025-06-10 | 1,223.00 | 1,245.00 | 1,209.00 | 1,240.00 | 6,200.00 | 41,091 |
| 2025-06-09 | 1,229.00 | 1,235.00 | 1,205.00 | 1,223.00 | 6,115.00 | 37,723 |
| 2025-06-05 | 1,230.00 | 1,230.00 | 1,212.00 | 1,216.00 | 6,080.00 | 17,860 |
| 2025-06-04 | 1,218.00 | 1,229.00 | 1,204.00 | 1,218.00 | 6,090.00 | 31,465 |
| 2025-06-02 | 1,223.00 | 1,239.00 | 1,210.00 | 1,218.00 | 6,090.00 | 21,457 |
| 2025-05-30 | 1,190.00 | 1,258.00 | 1,175.00 | 1,222.00 | 6,110.00 | 75,324 |
| 2025-05-29 | 1,193.00 | 1,201.00 | 1,175.00 | 1,190.00 | 5,950.00 | 21,622 |
| 2025-05-28 | 1,158.00 | 1,195.00 | 1,158.00 | 1,188.00 | 5,940.00 | 17,294 |
| 2025-05-27 | 1,170.00 | 1,187.00 | 1,142.00 | 1,158.00 | 5,790.00 | 21,909 |
| 2025-05-26 | 1,164.00 | 1,190.00 | 1,164.00 | 1,180.00 | 5,900.00 | 16,090 |
| 2025-05-23 | 1,160.00 | 1,183.00 | 1,137.00 | 1,164.00 | 5,820.00 | 25,887 |
| 2025-05-22 | 1,150.00 | 1,170.00 | 1,140.00 | 1,142.00 | 5,710.00 | 11,939 |
| 2025-05-21 | 1,176.00 | 1,230.00 | 1,153.00 | 1,159.00 | 5,795.00 | 40,638 |
| 2025-05-20 | 1,143.00 | 1,165.00 | 1,143.00 | 1,152.00 | 5,760.00 | 19,778 |
| 2025-05-19 | 1,174.00 | 1,185.00 | 1,132.00 | 1,142.00 | 5,710.00 | 25,759 |
| 2025-05-16 | 1,214.00 | 1,214.00 | 1,170.00 | 1,174.00 | 5,870.00 | 52,508 |
| 2025-05-15 | 1,240.00 | 1,240.00 | 1,203.00 | 1,214.00 | 6,070.00 | 26,078 |
| 2025-05-14 | 1,234.00 | 1,260.00 | 1,224.00 | 1,240.00 | 6,200.00 | 27,644 |
| 2025-05-13 | 1,244.00 | 1,277.00 | 1,229.00 | 1,233.00 | 6,165.00 | 37,891 |
| 2025-05-12 | 1,239.00 | 1,250.00 | 1,215.00 | 1,244.00 | 6,220.00 | 30,439 |
| 2025-05-09 | 1,241.00 | 1,241.00 | 1,213.00 | 1,240.00 | 6,200.00 | 28,142 |
| 2025-05-08 | 1,238.00 | 1,244.00 | 1,220.00 | 1,241.00 | 6,205.00 | 23,489 |
| 2025-05-07 | 1,221.00 | 1,240.00 | 1,221.00 | 1,237.00 | 6,185.00 | 11,663 |
| 2025-05-02 | 1,248.00 | 1,248.00 | 1,221.00 | 1,234.00 | 6,170.00 | 16,948 |
| 2025-04-30 | 1,250.00 | 1,262.00 | 1,229.00 | 1,248.00 | 6,240.00 | 33,328 |
| 2025-04-29 | 1,289.00 | 1,289.00 | 1,207.00 | 1,248.00 | 6,240.00 | 24,564 |
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.