Seoul Viosys Co., Ltd (KOSDAQ:092190)
South Korea · Delayed Price · Currency is KRW 5,250.00
-380.00 (-6.75%)
At close: Jul 24, 2026
Seoul Viosys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,600.00 | 5,620.00 | 5,210.00 | 5,250.00 | 5,250.00 | -6.75% | 154,625 |
| Jul 23, 2026 | 5,430.00 | 5,680.00 | 5,330.00 | 5,630.00 | 5,630.00 | 3.87% | 123,022 |
| Jul 22, 2026 | 5,630.00 | 5,960.00 | 5,420.00 | 5,420.00 | 5,420.00 | -3.21% | 234,723 |
| Jul 21, 2026 | 5,600.00 | 5,860.00 | 5,390.00 | 5,600.00 | 5,600.00 | 0.18% | 122,126 |
| Jul 20, 2026 | 5,670.00 | 5,920.00 | 5,440.00 | 5,590.00 | 5,590.00 | -3.62% | 138,214 |
| Jul 16, 2026 | 6,220.00 | 6,220.00 | 5,690.00 | 5,800.00 | 5,800.00 | -9.38% | 129,435 |
| Jul 15, 2026 | 5,660.00 | 6,570.00 | 5,660.00 | 6,400.00 | 6,400.00 | 14.49% | 298,228 |
| Jul 14, 2026 | 5,560.00 | 5,950.00 | 5,190.00 | 5,590.00 | 5,590.00 | 0.54% | 151,380 |
| Jul 13, 2026 | 6,630.00 | 7,050.00 | 5,540.00 | 5,560.00 | 5,560.00 | -16.14% | 369,502 |
| Jul 10, 2026 | 6,450.00 | 7,150.00 | 5,990.00 | 6,630.00 | 6,630.00 | 2.95% | 257,364 |
| Jul 9, 2026 | 5,650.00 | 7,000.00 | 5,610.00 | 6,440.00 | 6,440.00 | 13.98% | 372,168 |
| Jul 8, 2026 | 6,180.00 | 6,180.00 | 5,610.00 | 5,650.00 | 5,650.00 | -9.16% | 121,693 |
| Jul 7, 2026 | 6,330.00 | 6,460.00 | 5,960.00 | 6,220.00 | 6,220.00 | -3.42% | 100,228 |
| Jul 6, 2026 | 6,230.00 | 6,440.00 | 6,100.00 | 6,440.00 | 6,440.00 | 0.63% | 73,922 |
| Jul 3, 2026 | 6,250.00 | 6,440.00 | 5,900.00 | 6,400.00 | 6,400.00 | 2.24% | 146,527 |
| Jul 2, 2026 | 7,050.00 | 7,050.00 | 6,240.00 | 6,260.00 | 6,260.00 | -12.32% | 224,471 |
| Jul 1, 2026 | 7,140.00 | 7,480.00 | 6,640.00 | 7,140.00 | 7,140.00 | 4.23% | 151,577 |
| Jun 30, 2026 | 7,150.00 | 7,180.00 | 6,760.00 | 6,850.00 | 6,850.00 | -2.70% | 70,780 |
| Jun 29, 2026 | 6,810.00 | 7,220.00 | 6,420.00 | 7,040.00 | 7,040.00 | 3.38% | 120,178 |
| Jun 26, 2026 | 7,130.00 | 7,210.00 | 6,570.00 | 6,810.00 | 6,810.00 | -4.49% | 163,959 |
| Jun 25, 2026 | 7,480.00 | 8,040.00 | 6,990.00 | 7,130.00 | 7,130.00 | -2.99% | 189,438 |
| Jun 24, 2026 | 7,040.00 | 7,500.00 | 6,970.00 | 7,350.00 | 7,350.00 | 4.40% | 265,680 |
| Jun 23, 2026 | 8,350.00 | 8,350.00 | 7,010.00 | 7,040.00 | 7,040.00 | -14.15% | 438,565 |
| Jun 22, 2026 | 8,400.00 | 8,800.00 | 8,000.00 | 8,200.00 | 8,200.00 | -4.32% | 588,104 |
| Jun 19, 2026 | 9,140.00 | 9,220.00 | 8,220.00 | 8,570.00 | 8,570.00 | -5.30% | 498,052 |
| Jun 18, 2026 | 9,370.00 | 9,450.00 | 8,690.00 | 9,050.00 | 9,050.00 | -3.42% | 369,931 |
| Jun 17, 2026 | 9,410.00 | 9,570.00 | 9,070.00 | 9,370.00 | 9,370.00 | -1.37% | 171,102 |
| Jun 16, 2026 | 9,650.00 | 9,880.00 | 9,350.00 | 9,500.00 | 9,500.00 | -0.52% | 185,972 |
| Jun 15, 2026 | 9,520.00 | 9,980.00 | 9,390.00 | 9,550.00 | 9,550.00 | 1.38% | 197,158 |
| Jun 12, 2026 | 9,610.00 | 10,220.00 | 9,350.00 | 9,420.00 | 9,420.00 | 1.07% | 303,055 |
| Jun 11, 2026 | 9,200.00 | 9,720.00 | 8,890.00 | 9,320.00 | 9,320.00 | -0.53% | 196,343 |
| Jun 10, 2026 | 9,320.00 | 9,850.00 | 8,950.00 | 9,370.00 | 9,370.00 | -2.70% | 330,600 |
| Jun 9, 2026 | 10,300.00 | 11,270.00 | 9,070.00 | 9,630.00 | 9,630.00 | 7.24% | 992,548 |
| Jun 8, 2026 | 8,890.00 | 9,740.00 | 8,890.00 | 8,980.00 | 8,980.00 | -9.75% | 478,432 |
| Jun 5, 2026 | 10,950.00 | 10,950.00 | 9,860.00 | 9,950.00 | 9,950.00 | -11.71% | 448,457 |
| Jun 4, 2026 | 11,150.00 | 12,020.00 | 11,030.00 | 11,270.00 | 11,270.00 | 1.44% | 523,733 |
| Jun 2, 2026 | 11,350.00 | 12,480.00 | 10,800.00 | 11,110.00 | 11,110.00 | -1.86% | 827,502 |
| Jun 1, 2026 | 11,780.00 | 12,650.00 | 10,880.00 | 11,320.00 | 11,320.00 | -1.74% | 883,954 |
| May 29, 2026 | 12,210.00 | 12,420.00 | 11,100.00 | 11,520.00 | 11,520.00 | -4.24% | 705,494 |
| May 28, 2026 | 12,410.00 | 13,200.00 | 11,600.00 | 12,030.00 | 12,030.00 | -3.06% | 929,867 |
| May 27, 2026 | 14,000.00 | 14,250.00 | 12,050.00 | 12,410.00 | 12,410.00 | -8.82% | 841,150 |
| May 26, 2026 | 14,650.00 | 14,960.00 | 12,840.00 | 13,610.00 | 13,610.00 | -6.97% | 1,165,285 |
| May 22, 2026 | 15,210.00 | 15,820.00 | 14,320.00 | 14,630.00 | 14,630.00 | -6.52% | 726,402 |
| May 21, 2026 | 15,450.00 | 16,990.00 | 14,950.00 | 15,650.00 | 15,650.00 | 4.54% | 910,881 |
| May 20, 2026 | 17,100.00 | 17,450.00 | 14,400.00 | 14,970.00 | 14,970.00 | -9.00% | 790,875 |
| May 19, 2026 | 17,470.00 | 18,000.00 | 15,910.00 | 16,450.00 | 16,450.00 | -6.37% | 929,501 |
| May 18, 2026 | 13,900.00 | 18,500.00 | 13,200.00 | 17,570.00 | 17,570.00 | 14.02% | 2,237,520 |
| May 15, 2026 | 16,980.00 | 17,670.00 | 15,000.00 | 15,410.00 | 15,410.00 | -9.25% | 1,554,967 |
| May 14, 2026 | 14,530.00 | 19,270.00 | 14,390.00 | 16,980.00 | 16,980.00 | 10.84% | 5,563,213 |
| May 13, 2026 | 10,900.00 | 15,320.00 | 10,650.00 | 15,320.00 | 15,320.00 | 29.94% | 2,374,335 |