Seoul Viosys Co., Ltd (KOSDAQ:092190)
South Korea · Delayed Price · Currency is KRW 13,610
0.00 (0.00%)
At close: May 11, 2026
Seoul Viosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 13,520.00 | 15,140.00 | 12,790.00 | 13,610.00 | 13,610.00 | - | 2,948,224 |
| May 8, 2026 | 12,410.00 | 14,500.00 | 11,140.00 | 13,610.00 | 13,610.00 | 12.39% | 5,241,483 |
| May 6, 2026 | 13,030.00 | 13,630.00 | 10,500.00 | 12,110.00 | 12,110.00 | 7.84% | 7,656,806 |
| 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% | 3,827,670 |
| Apr 29, 2026 | 6,320.00 | 7,210.00 | 5,750.00 | 6,650.00 | 6,650.00 | -1.19% | 2,161,597 |
| Apr 28, 2026 | 7,700.00 | 7,740.00 | 6,230.00 | 6,730.00 | 6,730.00 | 12.92% | 8,289,665 |
| 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% | 126,271 |
| Apr 22, 2026 | 4,720.00 | 4,720.00 | 4,295.00 | 4,400.00 | 4,400.00 | -6.98% | 174,067 |
| 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% | 94,133 |
| Apr 16, 2026 | 4,200.00 | 4,520.00 | 3,875.00 | 4,345.00 | 4,345.00 | 3.45% | 319,774 |
| Apr 15, 2026 | 3,810.00 | 4,470.00 | 3,750.00 | 4,200.00 | 4,200.00 | 11.70% | 442,267 |
| Apr 14, 2026 | 3,840.00 | 3,885.00 | 3,750.00 | 3,760.00 | 3,760.00 | -1.18% | 82,990 |
| Apr 13, 2026 | 3,540.00 | 3,945.00 | 3,505.00 | 3,805.00 | 3,805.00 | 6.43% | 224,256 |
| Apr 10, 2026 | 3,495.00 | 3,625.00 | 3,470.00 | 3,575.00 | 3,575.00 | 1.71% | 67,588 |
| Apr 9, 2026 | 3,510.00 | 3,555.00 | 3,400.00 | 3,515.00 | 3,515.00 | -0.14% | 40,765 |
| Apr 8, 2026 | 3,490.00 | 3,650.00 | 3,485.00 | 3,520.00 | 3,520.00 | 5.07% | 99,403 |
| 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 | - | 32,245 |
| 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% | 53,352 |
| Mar 31, 2026 | 3,245.00 | 3,330.00 | 3,180.00 | 3,225.00 | 3,225.00 | -4.02% | 76,942 |
| Mar 30, 2026 | 3,330.00 | 3,370.00 | 3,205.00 | 3,360.00 | 3,360.00 | 0.60% | 49,630 |
| Mar 27, 2026 | 3,225.00 | 3,340.00 | 3,150.00 | 3,340.00 | 3,340.00 | 2.45% | 53,805 |
| Mar 26, 2026 | 3,480.00 | 3,490.00 | 3,230.00 | 3,260.00 | 3,260.00 | -6.32% | 197,058 |
| Mar 25, 2026 | 3,510.00 | 3,630.00 | 3,470.00 | 3,480.00 | 3,480.00 | -0.85% | 43,494 |
| Mar 24, 2026 | 3,435.00 | 3,550.00 | 3,435.00 | 3,510.00 | 3,510.00 | 2.18% | 58,920 |
| Mar 23, 2026 | 3,615.00 | 3,615.00 | 3,400.00 | 3,435.00 | 3,435.00 | -5.11% | 53,087 |
| Mar 20, 2026 | 3,680.00 | 3,785.00 | 3,620.00 | 3,620.00 | 3,620.00 | -2.16% | 87,744 |
| Mar 19, 2026 | 3,790.00 | 3,790.00 | 3,620.00 | 3,700.00 | 3,700.00 | -7.50% | 220,975 |
| Mar 18, 2026 | 4,055.00 | 4,100.00 | 3,890.00 | 4,000.00 | 4,000.00 | 0.13% | 96,801 |
| Mar 17, 2026 | 4,280.00 | 4,300.00 | 3,955.00 | 3,995.00 | 3,995.00 | 0.13% | 277,242 |
| Mar 16, 2026 | 4,125.00 | 4,190.00 | 3,900.00 | 3,990.00 | 3,990.00 | 0.38% | 106,975 |
| Mar 13, 2026 | 4,090.00 | 4,090.00 | 3,950.00 | 3,975.00 | 3,975.00 | -3.52% | 79,483 |
| Mar 12, 2026 | 3,910.00 | 4,175.00 | 3,875.00 | 4,120.00 | 4,120.00 | 4.83% | 163,145 |
| Mar 11, 2026 | 3,925.00 | 4,170.00 | 3,820.00 | 3,930.00 | 3,930.00 | 0.13% | 163,271 |
| Mar 10, 2026 | 3,980.00 | 4,155.00 | 3,855.00 | 3,925.00 | 3,925.00 | 1.55% | 108,768 |
| Mar 9, 2026 | 3,855.00 | 3,945.00 | 3,605.00 | 3,865.00 | 3,865.00 | -4.45% | 154,802 |
| Mar 6, 2026 | 3,790.00 | 4,090.00 | 3,635.00 | 4,045.00 | 4,045.00 | 5.89% | 219,218 |
| Mar 5, 2026 | 3,490.00 | 3,855.00 | 3,485.00 | 3,820.00 | 3,820.00 | 15.41% | 350,820 |
| Mar 4, 2026 | 3,515.00 | 3,815.00 | 3,300.00 | 3,310.00 | 3,310.00 | -14.25% | 525,223 |
| Mar 3, 2026 | 3,850.00 | 3,970.00 | 3,625.00 | 3,860.00 | 3,860.00 | -6.08% | 456,863 |
| Feb 27, 2026 | 4,325.00 | 4,330.00 | 3,950.00 | 4,110.00 | 4,110.00 | -4.86% | 556,289 |
| Feb 26, 2026 | 4,980.00 | 5,300.00 | 4,300.00 | 4,320.00 | 4,320.00 | -16.76% | 4,025,490 |
| Feb 25, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 29.91% | 831,204 |