Seoul Viosys Co., Ltd (KOSDAQ:092190)
South Korea · Delayed Price · Currency is KRW 7,320.00
-50.00 (-0.68%)
At close: Aug 14, 2026
Seoul Viosys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7,480.00 | 7,840.00 | 7,200.00 | 7,370.00 | 7,370.00 | -0.94% | 328,787 |
| Aug 12, 2026 | 7,030.00 | 8,200.00 | 7,020.00 | 7,440.00 | 7,440.00 | 7.05% | 495,160 |
| Aug 11, 2026 | 7,000.00 | 7,720.00 | 6,680.00 | 6,950.00 | 6,950.00 | -2.25% | 391,652 |
| Aug 10, 2026 | 6,100.00 | 7,110.00 | 6,080.00 | 7,110.00 | 7,110.00 | 17.52% | 403,076 |
| Aug 7, 2026 | 6,080.00 | 6,200.00 | 5,480.00 | 6,050.00 | 6,050.00 | 6.70% | 299,640 |
| Aug 6, 2026 | 5,990.00 | 5,990.00 | 5,470.00 | 5,670.00 | 5,670.00 | -4.55% | 138,603 |
| Aug 5, 2026 | 5,830.00 | 6,060.00 | 5,470.00 | 5,940.00 | 5,940.00 | 14.23% | 309,256 |
| Aug 4, 2026 | 4,945.00 | 5,270.00 | 4,900.00 | 5,200.00 | 5,200.00 | 5.16% | 128,946 |
| Aug 3, 2026 | 4,685.00 | 5,190.00 | 4,585.00 | 4,945.00 | 4,945.00 | 4.44% | 128,302 |
| Jul 31, 2026 | 4,275.00 | 4,800.00 | 4,275.00 | 4,735.00 | 4,735.00 | 13.96% | 125,546 |
| Jul 30, 2026 | 4,195.00 | 4,380.00 | 4,040.00 | 4,155.00 | 4,155.00 | -0.95% | 105,714 |
| Jul 29, 2026 | 4,995.00 | 4,995.00 | 4,050.00 | 4,195.00 | 4,195.00 | -11.12% | 225,598 |
| Jul 28, 2026 | 5,170.00 | 5,170.00 | 4,715.00 | 4,720.00 | 4,720.00 | -11.28% | 116,792 |
| Jul 27, 2026 | 5,300.00 | 5,490.00 | 5,080.00 | 5,320.00 | 5,320.00 | 1.33% | 77,249 |
| 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 |