Skip to main content
logo
Seoul Viosys Co., Ltd (KOSDAQ:092190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,905.00
-10.00 (-0.34%)
At close: Aug 28, 2025

Seoul Viosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,915.002,930.002,880.002,905.00--0.34%10,469
Aug 27, 20252,920.002,925.002,895.002,915.00--9,477
Aug 26, 20252,925.002,950.002,910.002,915.00--0.34%22,402
Aug 25, 20252,960.002,980.002,910.002,925.00--1.02%33,568
Aug 22, 20252,980.002,985.002,945.002,955.00--0.67%11,256
Aug 21, 20252,970.002,980.002,960.002,975.00-0.34%8,453
Aug 20, 20252,980.003,015.002,950.002,965.00-0.17%15,211
Aug 19, 20253,025.003,140.002,950.002,960.00--2.47%42,980
Aug 18, 20253,100.003,100.003,035.003,035.00--2.10%4,661
Aug 14, 20253,070.003,140.003,030.003,100.00-1.31%13,672
Aug 13, 20253,010.003,095.003,010.003,060.00-1.66%12,872
Aug 12, 20253,040.003,055.003,000.003,010.00--0.82%15,327
Aug 11, 20253,020.003,115.003,010.003,035.00--0.49%6,989
Aug 8, 20253,045.003,050.003,025.003,050.00-0.16%7,295
Aug 7, 20253,025.003,050.003,020.003,045.00-1.00%11,519
Aug 6, 20253,060.003,060.002,980.003,015.00-0.17%11,703
Aug 5, 20253,050.003,050.002,995.003,010.00--0.99%18,200
Aug 4, 20252,945.003,070.002,945.003,040.00-1.33%4,524
Aug 1, 20253,060.003,070.003,000.003,000.00--2.76%27,006
Jul 31, 20253,100.003,105.003,065.003,085.00--0.32%5,479
Jul 30, 20253,050.003,110.003,040.003,095.00-1.48%10,566
Jul 29, 20253,085.003,085.003,030.003,050.00--0.97%21,261
Jul 28, 20253,115.003,120.003,080.003,080.00--1.12%20,564
Jul 25, 20253,155.003,205.003,110.003,115.00--1.11%29,459
Jul 24, 20253,145.003,200.003,145.003,150.00--0.79%11,154
Jul 23, 20253,175.003,190.003,150.003,175.00-0.16%13,360
Jul 22, 20253,200.003,210.003,170.003,170.00--0.78%8,330
Jul 21, 20253,230.003,230.003,195.003,195.00--1.84%12,300
Jul 18, 20253,265.003,270.003,175.003,255.00--0.15%15,656
Jul 17, 20253,205.003,280.003,195.003,260.00-1.72%23,764
Jul 16, 20253,225.003,230.003,180.003,205.00--0.77%12,595
Jul 15, 20253,325.003,365.003,185.003,230.00-2.22%48,089
Jul 14, 20253,190.003,195.003,135.003,160.00--0.32%14,924
Jul 11, 20253,180.003,190.003,155.003,170.00--0.16%29,396
Jul 10, 20253,170.003,190.003,160.003,175.00-0.47%14,314
Jul 9, 20253,170.003,195.003,160.003,160.00--8,599
Jul 8, 20253,160.003,200.003,140.003,160.00--9,094
Jul 7, 20253,195.003,200.003,150.003,160.00--1.25%20,592
Jul 4, 20253,220.003,220.003,180.003,200.00--0.62%11,865
Jul 3, 20253,205.003,320.003,200.003,220.00-0.47%15,832
Jul 2, 20253,255.003,255.003,165.003,205.00--1.54%32,170
Jul 1, 20253,285.003,345.003,250.003,255.00--0.91%39,444
Jun 30, 20253,345.003,420.003,250.003,285.00-1.55%46,617
Jun 27, 20253,235.003,245.003,215.003,235.00--0.31%5,951
Jun 26, 20253,350.003,350.003,240.003,245.00--2.26%32,714
Jun 25, 20253,210.003,330.003,190.003,320.00-3.59%32,378
Jun 24, 20253,180.003,217.003,180.003,205.00-0.79%32,332
Jun 23, 20253,220.003,220.003,150.003,180.00--1.24%40,388
Jun 20, 20253,230.003,270.003,185.003,220.00--0.16%22,874
Jun 19, 20253,205.003,235.003,205.003,225.00-0.31%7,705