Skip to main content
logo
Seoul Viosys Co., Ltd (KOSDAQ:092190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,580.00
+20.00 (0.78%)
At close: Jan 23, 2026

Seoul Viosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,540.002,580.002,510.002,580.002,580.000.78%30,991
Jan 22, 20262,515.002,585.002,505.002,560.002,560.001.79%42,284
Jan 21, 20262,565.002,580.002,490.002,515.002,515.00-4.01%23,967
Jan 20, 20262,570.002,630.002,485.002,620.002,620.001.95%44,873
Jan 19, 20262,515.002,580.002,480.002,570.002,570.002.39%44,629
Jan 16, 20262,670.002,670.002,510.002,510.002,510.00-5.46%69,220
Jan 15, 20262,630.002,780.002,535.002,655.002,655.004.12%113,372
Jan 14, 20262,475.002,585.002,440.002,550.002,550.003.03%22,942
Jan 13, 20262,535.002,535.002,475.002,475.002,475.00-2.94%28,214
Jan 12, 20262,625.002,625.002,505.002,550.002,550.00-1.54%28,147
Jan 9, 20262,600.002,615.002,555.002,590.002,590.00-0.38%11,734
Jan 8, 20262,685.002,685.002,600.002,600.002,600.00-3.17%15,378
Jan 7, 20262,695.002,700.002,660.002,685.002,685.00-0.37%28,363
Jan 6, 20262,765.002,765.002,640.002,695.002,695.00-0.55%22,588
Jan 5, 20262,675.002,735.002,620.002,710.002,710.001.31%42,677
Jan 2, 20262,575.002,690.002,575.002,675.002,675.004.49%68,333
Dec 30, 20252,565.002,565.002,510.002,560.002,560.000.79%10,165
Dec 29, 20252,490.002,550.002,490.002,540.002,540.000.79%19,879
Dec 26, 20252,525.002,550.002,400.002,520.002,520.00-0.79%46,424
Dec 24, 20252,555.002,570.002,530.002,540.002,540.00-0.97%9,111
Dec 23, 20252,585.002,600.002,545.002,565.002,565.00-0.77%9,343
Dec 22, 20252,495.002,665.002,495.002,585.002,585.003.40%38,387
Dec 19, 20252,440.002,520.002,415.002,500.002,500.002.25%12,155
Dec 18, 20252,440.002,460.002,400.002,445.002,445.00-1.21%32,318
Dec 17, 20252,485.002,525.002,455.002,475.002,475.00-1.00%13,583
Dec 16, 20252,585.002,590.002,480.002,500.002,500.00-1.57%12,866
Dec 15, 20252,575.002,580.002,540.002,540.002,540.00-1.55%19,240
Dec 12, 20252,670.002,670.002,505.002,580.002,580.00-1.53%29,589
Dec 11, 20252,650.002,675.002,600.002,620.002,620.000.38%24,828
Dec 10, 20252,625.002,665.002,560.002,610.002,610.00-0.76%58,216
Dec 9, 20252,545.002,700.002,545.002,630.002,630.002.94%77,522
Dec 8, 20252,495.002,570.002,465.002,555.002,555.002.40%37,491
Dec 5, 20252,460.002,500.002,430.002,495.002,495.000.81%23,184
Dec 4, 20252,520.002,525.002,315.002,475.002,475.00-1.79%49,006
Dec 3, 20252,530.002,540.002,480.002,520.002,520.000.80%18,460
Dec 2, 20252,545.002,545.002,415.002,500.002,500.00-0.60%21,636
Dec 1, 20252,440.002,515.002,430.002,515.002,515.003.29%27,776
Nov 28, 20252,490.002,520.002,435.002,435.002,435.00-3.18%45,875
Nov 27, 20252,545.002,560.002,470.002,515.002,515.00-1.18%19,270
Nov 26, 20252,500.002,550.002,440.002,545.002,545.002.41%39,904
Nov 25, 20252,545.002,550.002,440.002,485.002,485.00-1.97%34,857
Nov 24, 20252,580.002,600.002,460.002,535.002,535.00-1.36%36,439
Nov 21, 20252,535.002,570.002,495.002,570.002,570.000.19%21,401
Nov 20, 20252,570.002,620.002,485.002,565.002,565.00-0.19%64,292
Nov 19, 20252,625.002,680.002,570.002,570.002,570.00-2.10%57,941
Nov 18, 20252,525.002,655.002,525.002,625.002,625.002.94%107,046
Nov 17, 20252,460.002,565.002,425.002,550.002,550.003.66%67,764
Nov 14, 20252,530.002,545.002,445.002,460.002,460.00-3.53%66,595
Nov 13, 20252,550.002,630.002,490.002,550.002,550.00-85,677
Nov 12, 20252,490.002,665.002,480.002,550.002,550.000.79%118,654