SensorView Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,280.00 | 1,305.00 | 1,252.00 | 1,257.00 | 6,285.00 | 64,744 |
| 2025-04-25 | 1,270.00 | 1,293.00 | 1,239.00 | 1,280.00 | 6,400.00 | 41,257 |
| 2025-04-24 | 1,280.00 | 1,305.00 | 1,190.00 | 1,270.00 | 6,350.00 | 68,436 |
| 2025-04-23 | 1,242.00 | 1,270.00 | 1,238.00 | 1,268.00 | 6,340.00 | 38,743 |
| 2025-04-22 | 1,258.00 | 1,258.00 | 1,218.00 | 1,235.00 | 6,175.00 | 64,487 |
| 2025-04-21 | 1,242.00 | 1,304.00 | 1,227.00 | 1,258.00 | 6,290.00 | 63,269 |
| 2025-04-18 | 1,199.00 | 1,239.00 | 1,195.00 | 1,232.00 | 6,160.00 | 22,416 |
| 2025-04-17 | 1,198.00 | 1,223.00 | 1,178.00 | 1,209.00 | 6,045.00 | 12,837 |
| 2025-04-16 | 1,225.00 | 1,233.00 | 1,198.00 | 1,198.00 | 5,990.00 | 23,379 |
| 2025-04-15 | 1,225.00 | 1,229.00 | 1,194.00 | 1,225.00 | 6,125.00 | 30,473 |
| 2025-04-14 | 1,200.00 | 1,220.00 | 1,168.00 | 1,206.00 | 6,030.00 | 24,981 |
| 2025-04-11 | 1,146.00 | 1,196.00 | 1,126.00 | 1,180.00 | 5,900.00 | 24,505 |
| 2025-04-10 | 1,118.00 | 1,166.00 | 1,118.00 | 1,147.00 | 5,735.00 | 37,005 |
| 2025-04-09 | 1,129.00 | 1,136.00 | 1,085.00 | 1,102.00 | 5,510.00 | 45,097 |
| 2025-04-08 | 1,151.00 | 1,172.00 | 1,111.00 | 1,128.00 | 5,640.00 | 42,414 |
| 2025-04-07 | 1,194.00 | 1,200.00 | 1,125.00 | 1,149.00 | 5,745.00 | 55,930 |
| 2025-04-04 | 1,218.00 | 1,239.00 | 1,185.00 | 1,228.00 | 6,140.00 | 60,003 |
| 2025-04-03 | 1,225.00 | 1,255.00 | 1,210.00 | 1,228.00 | 6,140.00 | 25,940 |
| 2025-04-02 | 1,266.00 | 1,279.00 | 1,230.00 | 1,258.00 | 6,290.00 | 27,270 |
| 2025-04-01 | 1,237.00 | 1,270.00 | 1,237.00 | 1,264.00 | 6,320.00 | 32,993 |
| 2025-03-31 | 1,258.00 | 1,258.00 | 1,208.00 | 1,223.00 | 6,115.00 | 45,062 |
| 2025-03-28 | 1,306.00 | 1,307.00 | 1,245.00 | 1,261.00 | 6,305.00 | 79,115 |
| 2025-03-27 | 1,291.00 | 1,350.00 | 1,270.00 | 1,315.00 | 6,575.00 | 107,660 |
| 2025-03-26 | 1,296.00 | 1,296.00 | 1,251.00 | 1,291.00 | 6,455.00 | 78,224 |
| 2025-03-25 | 1,279.00 | 1,314.00 | 1,270.00 | 1,282.00 | 6,410.00 | 76,763 |
| 2025-03-24 | 1,264.00 | 1,302.00 | 1,234.00 | 1,278.00 | 6,390.00 | 80,773 |
| 2025-03-21 | 1,318.00 | 1,331.00 | 1,257.00 | 1,285.00 | 6,425.00 | 149,311 |
| 2025-03-20 | 1,381.00 | 1,391.00 | 1,318.00 | 1,325.00 | 6,625.00 | 254,250 |
| 2025-03-19 | 1,430.00 | 1,430.00 | 1,310.00 | 1,325.00 | 6,625.00 | 388,155 |
| 2025-03-18 | 1,700.00 | 1,700.00 | 1,373.00 | 1,397.00 | 6,985.00 | 1,940,795 |
| 2025-03-17 | 1,307.00 | 1,697.00 | 1,299.00 | 1,697.00 | 8,485.00 | 570,392 |
| 2025-03-14 | 1,312.00 | 1,343.00 | 1,302.00 | 1,306.00 | 6,530.00 | 25,477 |
| 2025-03-13 | 1,335.00 | 1,374.00 | 1,301.00 | 1,311.00 | 6,555.00 | 37,234 |
| 2025-03-12 | 1,320.00 | 1,368.00 | 1,310.00 | 1,348.00 | 6,740.00 | 17,313 |
| 2025-03-11 | 1,295.00 | 1,348.00 | 1,269.00 | 1,320.00 | 6,600.00 | 26,139 |
| 2025-03-10 | 1,393.00 | 1,421.00 | 1,330.00 | 1,330.00 | 6,650.00 | 56,263 |
| 2025-03-07 | 1,384.00 | 1,492.00 | 1,373.00 | 1,396.00 | 6,980.00 | 109,832 |
| 2025-03-06 | 1,362.00 | 1,416.00 | 1,349.00 | 1,370.00 | 6,850.00 | 45,553 |
| 2025-03-05 | 1,414.00 | 1,429.00 | 1,337.00 | 1,361.00 | 6,805.00 | 60,641 |
| 2025-03-04 | 1,432.00 | 1,451.00 | 1,371.00 | 1,414.00 | 7,070.00 | 36,306 |
| 2025-02-28 | 1,390.00 | 1,431.00 | 1,379.00 | 1,418.00 | 7,090.00 | 48,262 |
| 2025-02-27 | 1,439.00 | 1,453.00 | 1,400.00 | 1,410.00 | 7,050.00 | 51,413 |
| 2025-02-26 | 1,448.00 | 1,467.00 | 1,411.00 | 1,439.00 | 7,195.00 | 61,345 |
| 2025-02-25 | 1,466.00 | 1,480.00 | 1,430.00 | 1,448.00 | 7,240.00 | 55,453 |
| 2025-02-24 | 1,496.00 | 1,535.00 | 1,440.00 | 1,466.00 | 7,330.00 | 210,927 |
| 2025-02-21 | 1,448.00 | 1,531.00 | 1,429.00 | 1,500.00 | 7,500.00 | 199,424 |
| 2025-02-20 | 1,444.00 | 1,459.00 | 1,403.00 | 1,436.00 | 7,180.00 | 125,696 |
| 2025-02-19 | 1,308.00 | 1,504.00 | 1,303.00 | 1,444.00 | 7,220.00 | 905,697 |
| 2025-02-18 | 1,284.00 | 1,313.00 | 1,276.00 | 1,308.00 | 6,540.00 | 61,508 |
| 2025-02-17 | 1,282.00 | 1,295.00 | 1,265.00 | 1,283.00 | 6,415.00 | 49,542 |
| 2025-02-14 | 1,275.00 | 1,303.00 | 1,270.00 | 1,282.00 | 6,410.00 | 56,846 |
| 2025-02-13 | 1,298.00 | 1,330.00 | 1,277.00 | 1,278.00 | 6,390.00 | 95,013 |
| 2025-02-12 | 1,292.00 | 1,298.00 | 1,262.00 | 1,275.00 | 6,375.00 | 61,703 |
| 2025-02-11 | 1,270.00 | 1,292.00 | 1,260.00 | 1,291.00 | 6,455.00 | 42,615 |
| 2025-02-10 | 1,284.00 | 1,291.00 | 1,200.00 | 1,269.00 | 6,345.00 | 40,363 |
| 2025-02-07 | 1,269.00 | 1,319.00 | 1,245.00 | 1,279.00 | 6,395.00 | 104,699 |
| 2025-02-06 | 1,235.00 | 1,256.00 | 1,220.00 | 1,255.00 | 6,275.00 | 33,295 |
| 2025-02-05 | 1,235.00 | 1,262.00 | 1,216.00 | 1,235.00 | 6,175.00 | 59,310 |
| 2025-02-04 | 1,220.00 | 1,238.00 | 1,200.00 | 1,227.00 | 6,135.00 | 47,048 |
| 2025-02-03 | 1,244.00 | 1,256.00 | 1,191.00 | 1,200.00 | 6,000.00 | 102,120 |
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.