SensorView Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,810.24 | 1,869.18 | 1,755.52 | 1,814.45 | 9,072.27 | 23,229 |
| 2024-10-30 | 1,814.45 | 1,852.34 | 1,780.77 | 1,784.98 | 8,924.92 | 26,311 |
| 2024-10-29 | 1,810.24 | 1,818.66 | 1,759.72 | 1,818.66 | 9,093.32 | 13,548 |
| 2024-10-28 | 1,755.52 | 1,818.66 | 1,755.52 | 1,793.40 | 8,967.02 | 10,250 |
| 2024-10-25 | 1,806.03 | 1,843.92 | 1,709.21 | 1,759.72 | 8,798.62 | 30,769 |
| 2024-10-24 | 1,860.76 | 1,873.39 | 1,810.24 | 1,818.66 | 9,093.32 | 22,459 |
| 2024-10-23 | 1,894.44 | 1,911.28 | 1,827.08 | 1,877.60 | 9,388.01 | 19,512 |
| 2024-10-22 | 1,923.91 | 1,923.91 | 1,843.92 | 1,894.44 | 9,472.20 | 24,641 |
| 2024-10-21 | 1,949.17 | 1,953.38 | 1,894.44 | 1,923.91 | 9,619.55 | 15,313 |
| 2024-10-18 | 1,982.85 | 1,999.69 | 1,907.07 | 1,940.75 | 9,703.75 | 24,010 |
| 2024-10-17 | 1,953.38 | 1,978.64 | 1,911.28 | 1,970.22 | 9,851.09 | 24,451 |
| 2024-10-16 | 1,869.18 | 2,054.42 | 1,860.76 | 1,974.43 | 9,872.14 | 160,578 |
| 2024-10-15 | 1,944.96 | 1,978.64 | 1,873.39 | 1,873.39 | 9,366.96 | 20,583 |
| 2024-10-14 | 1,873.39 | 1,944.96 | 1,869.18 | 1,928.12 | 9,640.60 | 26,364 |
| 2024-10-11 | 1,936.54 | 1,970.22 | 1,894.44 | 1,902.86 | 9,514.30 | 29,077 |
| 2024-10-10 | 1,974.43 | 1,987.06 | 1,919.70 | 1,936.54 | 9,682.70 | 30,388 |
| 2024-10-08 | 2,020.74 | 2,046.00 | 1,961.80 | 1,974.43 | 9,872.14 | 32,708 |
| 2024-10-07 | 2,050.21 | 2,054.42 | 1,928.12 | 2,037.58 | 10,187.88 | 38,950 |
| 2024-10-04 | 2,071.26 | 2,071.26 | 1,944.96 | 1,995.48 | 9,977.39 | 67,176 |
| 2024-10-02 | 2,134.40 | 2,180.71 | 2,020.74 | 2,046.00 | 10,229.98 | 67,185 |
| 2024-09-30 | 1,999.69 | 2,248.07 | 1,995.48 | 2,100.72 | 10,503.62 | 351,058 |
| 2024-09-27 | 2,610.12 | 2,643.80 | 2,559.60 | 2,631.17 | 13,155.84 | 36,463 |
| 2024-09-26 | 2,542.76 | 2,589.07 | 2,542.76 | 2,580.65 | 12,903.25 | 19,525 |
| 2024-09-25 | 2,517.50 | 2,601.70 | 2,517.50 | 2,538.55 | 12,692.75 | 37,487 |
| 2024-09-24 | 2,483.82 | 2,559.60 | 2,483.82 | 2,513.29 | 12,566.46 | 16,939 |
| 2024-09-23 | 2,488.03 | 2,530.13 | 2,458.56 | 2,479.61 | 12,398.06 | 36,234 |
| 2024-09-20 | 2,525.92 | 2,850.08 | 2,492.24 | 2,517.50 | 12,587.51 | 354,187 |
| 2024-09-19 | 2,563.81 | 2,605.91 | 2,492.24 | 2,492.24 | 12,461.21 | 13,610 |
| 2024-09-13 | 2,584.86 | 2,622.75 | 2,530.13 | 2,563.81 | 12,819.05 | 8,578 |
| 2024-09-12 | 2,521.71 | 2,639.59 | 2,492.24 | 2,555.39 | 12,776.95 | 16,982 |
| 2024-09-11 | 2,517.50 | 2,551.18 | 2,466.98 | 2,475.40 | 12,377.01 | 20,355 |
| 2024-09-10 | 2,437.51 | 2,677.48 | 2,378.58 | 2,525.92 | 12,629.60 | 55,568 |
| 2024-09-09 | 2,357.53 | 2,424.88 | 2,319.64 | 2,399.62 | 11,998.12 | 6,061 |
| 2024-09-06 | 2,450.14 | 2,500.66 | 2,370.16 | 2,370.16 | 11,850.78 | 16,045 |
| 2024-09-05 | 2,500.66 | 2,517.50 | 2,424.88 | 2,450.14 | 12,250.72 | 10,367 |
| 2024-09-04 | 2,488.03 | 2,504.87 | 2,365.95 | 2,454.35 | 12,271.77 | 17,629 |
| 2024-09-03 | 2,580.65 | 2,601.70 | 2,521.71 | 2,530.13 | 12,650.65 | 13,666 |
| 2024-09-02 | 2,622.75 | 2,643.80 | 2,534.34 | 2,580.65 | 12,903.25 | 9,645 |
| 2024-08-30 | 2,669.06 | 2,673.27 | 2,572.23 | 2,622.75 | 13,113.74 | 18,337 |
| 2024-08-29 | 2,677.48 | 2,677.48 | 2,559.60 | 2,568.02 | 12,840.10 | 23,245 |
| 2024-08-28 | 2,656.43 | 2,778.51 | 2,626.96 | 2,677.48 | 13,387.38 | 39,229 |
| 2024-08-27 | 2,572.23 | 2,685.90 | 2,525.92 | 2,677.48 | 13,387.38 | 19,836 |
| 2024-08-26 | 2,576.44 | 2,622.75 | 2,509.08 | 2,572.23 | 12,861.15 | 18,098 |
| 2024-08-23 | 2,622.75 | 2,622.75 | 2,530.13 | 2,563.81 | 12,819.05 | 20,547 |
| 2024-08-22 | 2,626.96 | 2,698.53 | 2,589.07 | 2,593.28 | 12,966.39 | 32,969 |
| 2024-08-21 | 2,694.32 | 2,727.99 | 2,643.80 | 2,643.80 | 13,218.99 | 28,796 |
| 2024-08-20 | 2,605.91 | 2,753.25 | 2,593.28 | 2,702.74 | 13,513.68 | 56,596 |
| 2024-08-19 | 2,622.75 | 2,669.06 | 2,572.23 | 2,614.33 | 13,071.64 | 41,858 |
| 2024-08-16 | 2,618.54 | 2,660.64 | 2,559.60 | 2,622.75 | 13,113.74 | 66,122 |
| 2024-08-14 | 2,466.98 | 3,199.50 | 2,445.93 | 2,584.86 | 12,924.29 | 1,191,134 |
| 2024-08-13 | 2,445.93 | 2,568.02 | 2,370.16 | 2,462.77 | 12,313.86 | 60,786 |
| 2024-08-12 | 2,412.25 | 2,513.29 | 2,399.62 | 2,416.46 | 12,082.32 | 31,870 |
| 2024-08-09 | 2,387.00 | 2,521.71 | 2,382.79 | 2,408.04 | 12,040.22 | 33,659 |
| 2024-08-08 | 2,357.53 | 2,555.39 | 2,332.27 | 2,382.79 | 11,913.93 | 80,378 |
| 2024-08-07 | 2,294.38 | 2,450.14 | 2,248.07 | 2,433.30 | 12,166.52 | 123,625 |
| 2024-08-06 | 2,239.65 | 2,757.46 | 2,239.65 | 2,365.95 | 11,829.73 | 1,240,470 |
| 2024-08-05 | 2,290.17 | 2,349.11 | 1,936.54 | 2,121.77 | 10,608.87 | 55,852 |
| 2024-08-02 | 2,408.04 | 2,492.24 | 2,374.37 | 2,387.00 | 11,934.98 | 25,038 |
| 2024-08-01 | 2,433.30 | 2,580.65 | 2,433.30 | 2,496.45 | 12,482.26 | 12,519 |
| 2024-07-31 | 2,475.40 | 2,517.50 | 2,424.88 | 2,492.24 | 12,461.21 | 15,543 |
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.