SensorView Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,289.00 | 1,289.00 | 1,243.00 | 1,256.00 | 6,280.00 | 79,235 |
| 2025-01-24 | 1,275.00 | 1,298.00 | 1,275.00 | 1,289.00 | 6,445.00 | 66,147 |
| 2025-01-23 | 1,305.00 | 1,305.00 | 1,269.00 | 1,285.00 | 6,425.00 | 97,515 |
| 2025-01-22 | 1,308.00 | 1,328.00 | 1,297.00 | 1,297.00 | 6,485.00 | 101,069 |
| 2025-01-21 | 1,302.00 | 1,315.00 | 1,292.00 | 1,308.00 | 6,540.00 | 68,374 |
| 2025-01-20 | 1,303.00 | 1,329.00 | 1,277.00 | 1,309.00 | 6,545.00 | 90,163 |
| 2025-01-17 | 1,277.00 | 1,309.00 | 1,277.00 | 1,303.00 | 6,515.00 | 81,661 |
| 2025-01-16 | 1,297.00 | 1,314.00 | 1,288.00 | 1,288.00 | 6,440.00 | 115,512 |
| 2025-01-15 | 1,286.00 | 1,388.00 | 1,273.00 | 1,295.00 | 6,475.00 | 317,619 |
| 2025-01-14 | 1,265.00 | 1,289.00 | 1,249.00 | 1,286.00 | 6,430.00 | 85,448 |
| 2025-01-13 | 1,305.00 | 1,308.00 | 1,266.00 | 1,267.00 | 6,335.00 | 113,042 |
| 2025-01-10 | 1,291.00 | 1,406.00 | 1,279.00 | 1,305.00 | 6,525.00 | 380,359 |
| 2025-01-09 | 1,320.00 | 1,320.00 | 1,266.00 | 1,292.00 | 6,460.00 | 286,605 |
| 2025-01-08 | 1,338.00 | 1,344.00 | 1,304.00 | 1,323.00 | 6,615.00 | 198,979 |
| 2025-01-07 | 1,295.00 | 1,378.00 | 1,285.00 | 1,336.00 | 6,680.00 | 1,066,875 |
| 2025-01-06 | 1,689.00 | 1,740.00 | 1,674.00 | 1,677.00 | 8,385.00 | 33,741 |
| 2025-01-03 | 1,698.00 | 1,740.00 | 1,630.00 | 1,689.00 | 8,445.00 | 43,897 |
| 2025-01-02 | 1,652.00 | 1,660.00 | 1,605.00 | 1,660.00 | 8,300.00 | 25,094 |
| 2024-12-30 | 1,520.00 | 1,625.00 | 1,520.00 | 1,604.00 | 8,020.00 | 21,552 |
| 2024-12-27 | 1,629.00 | 1,629.00 | 1,541.00 | 1,550.00 | 7,750.00 | 31,359 |
| 2024-12-26 | 1,594.00 | 1,660.00 | 1,590.00 | 1,604.00 | 8,020.00 | 36,705 |
| 2024-12-24 | 1,670.00 | 1,689.00 | 1,592.00 | 1,594.00 | 7,970.00 | 31,916 |
| 2024-12-23 | 1,644.00 | 1,690.00 | 1,600.00 | 1,647.00 | 8,235.00 | 34,077 |
| 2024-12-20 | 1,763.00 | 1,763.00 | 1,611.00 | 1,612.00 | 8,060.00 | 65,840 |
| 2024-12-19 | 1,740.00 | 1,819.00 | 1,681.00 | 1,737.00 | 8,685.00 | 102,651 |
| 2024-12-18 | 1,750.00 | 1,843.00 | 1,704.00 | 1,809.00 | 9,045.00 | 246,328 |
| 2024-12-17 | 1,561.00 | 1,979.00 | 1,481.00 | 1,862.00 | 9,310.00 | 1,214,253 |
| 2024-12-16 | 1,729.00 | 1,729.00 | 1,564.00 | 1,564.00 | 7,820.00 | 97,399 |
| 2024-12-13 | 1,604.00 | 1,729.00 | 1,591.00 | 1,672.00 | 8,360.00 | 147,748 |
| 2024-12-12 | 1,667.00 | 1,689.00 | 1,583.00 | 1,591.00 | 7,955.00 | 52,657 |
| 2024-12-11 | 1,653.00 | 1,725.00 | 1,582.00 | 1,667.00 | 8,335.00 | 47,354 |
| 2024-12-10 | 1,527.00 | 1,659.00 | 1,471.00 | 1,653.00 | 8,265.00 | 53,057 |
| 2024-12-09 | 1,602.00 | 1,700.00 | 1,453.00 | 1,523.00 | 7,615.00 | 79,282 |
| 2024-12-06 | 1,890.00 | 1,910.00 | 1,716.00 | 1,721.00 | 8,605.00 | 98,650 |
| 2024-12-05 | 1,870.00 | 1,977.00 | 1,820.00 | 1,866.00 | 9,330.00 | 121,627 |
| 2024-12-04 | 1,829.00 | 2,085.00 | 1,794.00 | 1,900.00 | 9,500.00 | 671,255 |
| 2024-12-03 | 2,130.00 | 2,240.00 | 1,840.00 | 1,920.00 | 9,600.00 | 1,216,079 |
| 2024-12-02 | 1,499.00 | 1,943.00 | 1,420.00 | 1,943.00 | 9,715.00 | 1,895,789 |
| 2024-11-29 | 1,620.00 | 1,620.00 | 1,490.00 | 1,495.00 | 7,475.00 | 52,579 |
| 2024-11-28 | 1,575.00 | 1,621.00 | 1,538.00 | 1,620.00 | 8,100.00 | 32,804 |
| 2024-11-27 | 1,642.00 | 1,642.00 | 1,588.00 | 1,588.00 | 7,940.00 | 30,226 |
| 2024-11-26 | 1,810.00 | 1,864.00 | 1,629.00 | 1,636.00 | 8,180.00 | 67,629 |
| 2024-11-25 | 1,597.00 | 1,812.00 | 1,597.00 | 1,785.00 | 8,925.00 | 91,800 |
| 2024-11-22 | 1,662.00 | 1,674.00 | 1,580.00 | 1,595.00 | 7,975.00 | 29,416 |
| 2024-11-21 | 1,683.00 | 1,703.00 | 1,610.00 | 1,662.00 | 8,310.00 | 11,545 |
| 2024-11-20 | 1,820.00 | 1,820.00 | 1,683.00 | 1,703.00 | 8,515.00 | 8,713 |
| 2024-11-19 | 1,746.00 | 1,780.00 | 1,704.00 | 1,726.00 | 8,630.00 | 10,935 |
| 2024-11-18 | 1,700.00 | 1,781.00 | 1,700.00 | 1,711.00 | 8,555.00 | 11,402 |
| 2024-11-15 | 1,630.00 | 1,719.00 | 1,606.00 | 1,715.00 | 8,575.00 | 21,809 |
| 2024-11-14 | 1,810.00 | 1,810.00 | 1,662.00 | 1,673.00 | 8,365.00 | 19,648 |
| 2024-11-13 | 1,809.00 | 1,840.00 | 1,705.00 | 1,705.00 | 8,525.00 | 40,353 |
| 2024-11-12 | 2,000.00 | 2,030.00 | 1,804.00 | 1,807.00 | 9,035.00 | 62,677 |
| 2024-11-11 | 1,891.00 | 2,215.00 | 1,890.00 | 1,989.00 | 9,945.00 | 192,030 |
| 2024-11-08 | 2,050.00 | 2,100.00 | 1,882.00 | 1,892.00 | 9,460.00 | 56,534 |
| 2024-11-07 | 1,991.27 | 1,991.27 | 1,789.19 | 1,856.55 | 9,282.76 | 125,840 |
| 2024-11-06 | 1,810.24 | 1,881.81 | 1,776.56 | 1,822.87 | 9,114.36 | 72,823 |
| 2024-11-05 | 1,806.03 | 1,860.76 | 1,776.56 | 1,810.24 | 9,051.22 | 24,778 |
| 2024-11-04 | 1,923.91 | 1,923.91 | 1,784.98 | 1,806.03 | 9,030.17 | 20,976 |
| 2024-11-01 | 1,814.45 | 1,915.49 | 1,806.03 | 1,860.76 | 9,303.81 | 41,303 |
| 2024-10-31 | 1,810.24 | 1,869.18 | 1,755.52 | 1,814.45 | 9,072.27 | 23,229 |
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.