Skip to main content
logo
Seoul Viosys Co., Ltd (KOSDAQ:092190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,355.00
-30.00 (-1.26%)
At close: Oct 29, 2025

Seoul Viosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,360.002,360.002,255.002,315.002,315.00-1.70%31,047
Oct 29, 20252,385.002,390.002,335.002,355.002,355.00-1.26%36,737
Oct 28, 20252,380.002,390.002,350.002,385.002,385.000.63%11,974
Oct 27, 20252,370.002,380.002,350.002,370.002,370.00-0.21%16,522
Oct 24, 20252,365.002,400.002,365.002,375.002,375.000.42%10,125
Oct 23, 20252,410.002,410.002,365.002,365.002,365.00-1.46%7,443
Oct 22, 20252,390.002,400.002,360.002,400.002,400.000.84%12,153
Oct 21, 20252,375.002,410.002,365.002,380.002,380.000.21%9,639
Oct 20, 20252,395.002,400.002,355.002,375.002,375.00-0.84%13,131
Oct 17, 20252,375.002,415.002,370.002,395.002,395.001.05%19,382
Oct 16, 20252,360.002,375.002,315.002,370.002,370.001.07%19,997
Oct 15, 20252,320.002,360.002,300.002,345.002,345.001.08%25,555
Oct 14, 20252,350.002,350.002,300.002,320.002,320.00-0.22%13,211
Oct 13, 20252,360.002,360.002,300.002,325.002,325.00-24,350
Oct 10, 20252,355.002,355.002,295.002,325.002,325.00-1.27%35,179
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