Skip to main content
logo
Seoul Viosys Co., Ltd (KOSDAQ:092190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,355.00
-35.00 (-1.46%)
At close: Oct 2, 2025

Seoul Viosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,355.002,355.002,295.002,325.002,325.00-1.27%35,178
Oct 2, 20252,415.002,415.002,345.002,355.002,355.00-1.46%22,996
Oct 1, 20252,415.002,415.002,370.002,390.002,390.000.42%19,775
Sep 30, 20252,490.002,505.002,320.002,380.002,380.00-4.03%113,940
Sep 29, 20252,570.002,570.002,420.002,480.002,480.00-2.75%41,959
Sep 26, 20252,620.002,620.002,540.002,550.002,550.00-2.67%27,139
Sep 25, 20252,670.002,670.002,605.002,620.002,620.00-1.50%18,980
Sep 24, 20252,680.002,700.002,655.002,660.002,660.00-0.75%18,589
Sep 23, 20252,725.002,740.002,680.002,680.002,680.00-0.74%25,010
Sep 22, 20252,720.002,730.002,680.002,700.002,700.000.19%39,070
Sep 19, 20252,735.002,735.002,695.002,695.002,695.00-1.46%48,409
Sep 18, 20252,760.002,760.002,720.002,735.002,735.00-0.18%20,151
Sep 17, 20252,770.002,770.002,735.002,740.002,740.00-1.26%31,919
Sep 16, 20252,850.002,850.002,730.002,775.002,775.00-2.46%65,890
Sep 15, 20252,855.002,870.002,840.002,845.002,845.00-0.35%14,758
Sep 12, 20252,860.002,890.002,840.002,855.002,855.00-17,660
Sep 11, 20252,870.002,880.002,830.002,855.002,855.00-0.52%7,275
Sep 10, 20252,875.002,910.002,850.002,870.002,870.00-0.17%22,760
Sep 9, 20252,890.002,890.002,855.002,875.002,875.00-0.35%8,530
Sep 8, 20252,845.002,900.002,845.002,885.002,885.001.41%9,255
Sep 5, 20252,850.002,950.002,680.002,845.002,845.00-0.18%25,719
Sep 4, 20252,880.002,880.002,835.002,850.002,850.00-9,148
Sep 3, 20252,825.002,885.002,825.002,850.002,850.000.18%3,771
Sep 2, 20252,870.002,870.002,830.002,845.002,845.00-0.18%8,147
Sep 1, 20252,900.002,900.002,845.002,850.002,850.00-1.38%13,121
Aug 29, 20252,910.002,920.002,870.002,890.002,890.00-0.52%9,921
Aug 28, 20252,915.002,930.002,880.002,905.002,905.00-0.34%10,288
Aug 27, 20252,920.002,925.002,895.002,915.002,915.00-9,477
Aug 26, 20252,925.002,950.002,910.002,915.002,915.00-0.34%22,402
Aug 25, 20252,960.002,980.002,910.002,925.002,925.00-1.02%33,568
Aug 22, 20252,980.002,985.002,945.002,955.002,955.00-0.67%11,256
Aug 21, 20252,970.002,980.002,960.002,975.002,975.000.34%8,453
Aug 20, 20252,980.003,015.002,950.002,965.002,965.000.17%15,211
Aug 19, 20253,025.003,140.002,950.002,960.002,960.00-2.47%42,980
Aug 18, 20253,100.003,100.003,035.003,035.003,035.00-2.10%4,661
Aug 14, 20253,070.003,140.003,030.003,100.003,100.001.31%13,672
Aug 13, 20253,010.003,095.003,010.003,060.003,060.001.66%12,872
Aug 12, 20253,040.003,055.003,000.003,010.003,010.00-0.82%15,327
Aug 11, 20253,020.003,115.003,010.003,035.003,035.00-0.49%6,989
Aug 8, 20253,045.003,050.003,025.003,050.003,050.000.16%7,295
Aug 7, 20253,025.003,050.003,020.003,045.003,045.001.00%11,519
Aug 6, 20253,060.003,060.002,980.003,015.003,015.000.17%11,703
Aug 5, 20253,050.003,050.002,995.003,010.003,010.00-0.99%18,200
Aug 4, 20252,945.003,070.002,945.003,040.003,040.001.33%4,524
Aug 1, 20253,060.003,070.003,000.003,000.003,000.00-2.76%27,006
Jul 31, 20253,100.003,105.003,065.003,085.003,085.00-0.32%5,479
Jul 30, 20253,050.003,110.003,040.003,095.003,095.001.48%10,566
Jul 29, 20253,085.003,085.003,030.003,050.003,050.00-0.97%21,261
Jul 28, 20253,115.003,120.003,080.003,080.003,080.00-1.12%20,564
Jul 25, 20253,155.003,205.003,110.003,115.003,115.00-1.11%29,459