Seoul Viosys Co., Ltd (KOSDAQ:092190)
South Korea · Delayed Price · Currency is KRW 9,420.00
+100.00 (1.07%)
At close: Jun 12, 2026
Seoul Viosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 14,020.00 | 14,550.00 | 10,580.00 | 11,790.00 | 11,790.00 | -13.37% | 2,385,927 |
| May 11, 2026 | 13,520.00 | 15,140.00 | 12,790.00 | 13,610.00 | 13,610.00 | - | 2,976,647 |
| May 8, 2026 | 12,410.00 | 14,500.00 | 11,140.00 | 13,610.00 | 13,610.00 | 12.39% | 5,269,966 |
| May 6, 2026 | 13,030.00 | 13,630.00 | 10,500.00 | 12,110.00 | 12,110.00 | 7.84% | 7,705,200 |
| May 4, 2026 | 10,340.00 | 11,230.00 | 9,310.00 | 11,230.00 | 11,230.00 | 29.98% | 1,875,104 |
| Apr 30, 2026 | 7,450.00 | 8,640.00 | 6,940.00 | 8,640.00 | 8,640.00 | 29.92% | 3,827,968 |
| Apr 29, 2026 | 6,320.00 | 7,210.00 | 5,750.00 | 6,650.00 | 6,650.00 | -1.19% | 2,170,986 |
| Apr 28, 2026 | 7,700.00 | 7,740.00 | 6,230.00 | 6,730.00 | 6,730.00 | 12.92% | 8,338,390 |
| Apr 27, 2026 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 29.99% | 1,361,037 |
| Apr 24, 2026 | 4,385.00 | 4,655.00 | 4,385.00 | 4,585.00 | 4,585.00 | 3.97% | 87,706 |
| Apr 23, 2026 | 4,455.00 | 4,570.00 | 4,285.00 | 4,410.00 | 4,410.00 | 0.23% | 126,308 |
| Apr 22, 2026 | 4,720.00 | 4,720.00 | 4,295.00 | 4,400.00 | 4,400.00 | -6.98% | 174,135 |
| Apr 21, 2026 | 4,710.00 | 4,895.00 | 4,470.00 | 4,730.00 | 4,730.00 | 0.42% | 189,671 |
| Apr 20, 2026 | 4,200.00 | 4,915.00 | 4,195.00 | 4,710.00 | 4,710.00 | 11.08% | 506,913 |
| Apr 17, 2026 | 4,360.00 | 4,360.00 | 4,110.00 | 4,240.00 | 4,240.00 | -2.42% | 94,262 |
| Apr 16, 2026 | 4,200.00 | 4,520.00 | 3,875.00 | 4,345.00 | 4,345.00 | 3.45% | 322,164 |
| Apr 15, 2026 | 3,810.00 | 4,470.00 | 3,750.00 | 4,200.00 | 4,200.00 | 11.70% | 445,027 |
| Apr 14, 2026 | 3,840.00 | 3,885.00 | 3,750.00 | 3,760.00 | 3,760.00 | -1.18% | 83,012 |
| Apr 13, 2026 | 3,540.00 | 3,945.00 | 3,505.00 | 3,805.00 | 3,805.00 | 6.43% | 225,384 |
| Apr 10, 2026 | 3,495.00 | 3,625.00 | 3,470.00 | 3,575.00 | 3,575.00 | 1.71% | 69,062 |
| Apr 9, 2026 | 3,510.00 | 3,555.00 | 3,400.00 | 3,515.00 | 3,515.00 | -0.14% | 40,771 |
| Apr 8, 2026 | 3,490.00 | 3,650.00 | 3,485.00 | 3,520.00 | 3,520.00 | 5.07% | 99,508 |
| Apr 7, 2026 | 3,435.00 | 3,775.00 | 3,260.00 | 3,350.00 | 3,350.00 | 2.60% | 337,468 |
| Apr 6, 2026 | 3,325.00 | 3,340.00 | 3,240.00 | 3,265.00 | 3,265.00 | -1.80% | 21,350 |
| Apr 3, 2026 | 3,330.00 | 3,370.00 | 3,275.00 | 3,325.00 | 3,325.00 | - | 32,330 |
| Apr 2, 2026 | 3,450.00 | 3,485.00 | 3,250.00 | 3,325.00 | 3,325.00 | -3.62% | 33,632 |
| Apr 1, 2026 | 3,305.00 | 3,460.00 | 3,305.00 | 3,450.00 | 3,450.00 | 6.98% | 53,353 |
| Mar 31, 2026 | 3,245.00 | 3,330.00 | 3,180.00 | 3,225.00 | 3,225.00 | -4.02% | 76,993 |
| Mar 30, 2026 | 3,330.00 | 3,370.00 | 3,205.00 | 3,360.00 | 3,360.00 | 0.60% | 49,630 |