Seoul Viosys Co., Ltd (KOSDAQ:092190)
South Korea · Delayed Price · Currency is KRW 6,580.00
-730.00 (-9.99%)
At close: Nov 5, 2026
Seoul Viosys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7,100.00 | 7,100.00 | 6,510.00 | 6,580.00 | 6,580.00 | -9.99% | 265,466 |
| Nov 4, 2026 | 8,200.00 | 8,430.00 | 6,900.00 | 7,310.00 | 7,310.00 | -7.00% | 510,970 |
| Nov 3, 2026 | 8,820.00 | 8,900.00 | 7,660.00 | 7,860.00 | 7,860.00 | -9.97% | 396,515 |
| Nov 2, 2026 | 8,000.00 | 9,120.00 | 7,720.00 | 8,730.00 | 8,730.00 | 4.55% | 844,422 |
| Oct 30, 2026 | 11,090.00 | 11,150.00 | 8,000.00 | 8,350.00 | 8,350.00 | -2.68% | 3,397,421 |
| Oct 29, 2026 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 30.00% | 134,524 |
| Oct 28, 2026 | 6,610.00 | 6,800.00 | 6,480.00 | 6,600.00 | 6,600.00 | 2.96% | 79,878 |
| Oct 27, 2026 | 6,470.00 | 6,700.00 | 6,330.00 | 6,410.00 | 6,410.00 | - | 119,565 |
| Oct 26, 2026 | 6,520.00 | 6,820.00 | 6,400.00 | 6,410.00 | 6,410.00 | -1.69% | 46,753 |
| Oct 23, 2026 | 6,380.00 | 6,640.00 | 6,100.00 | 6,520.00 | 6,520.00 | -0.76% | 103,680 |
| Oct 22, 2026 | 6,890.00 | 7,090.00 | 6,520.00 | 6,570.00 | 6,570.00 | -4.92% | 68,773 |
| Oct 21, 2026 | 6,890.00 | 7,140.00 | 6,780.00 | 6,910.00 | 6,910.00 | 1.77% | 63,520 |
| Oct 20, 2026 | 7,310.00 | 7,310.00 | 6,670.00 | 6,790.00 | 6,790.00 | -6.34% | 115,049 |
| Oct 19, 2026 | 7,300.00 | 7,790.00 | 7,060.00 | 7,250.00 | 7,250.00 | -5.23% | 171,464 |
| Oct 16, 2026 | 7,540.00 | 7,800.00 | 7,260.00 | 7,650.00 | 7,650.00 | 4.79% | 95,394 |
| Oct 15, 2026 | 7,870.00 | 8,000.00 | 6,920.00 | 7,300.00 | 7,300.00 | -10.65% | 257,450 |
| Oct 14, 2026 | 8,300.00 | 8,300.00 | 7,830.00 | 8,170.00 | 8,170.00 | -1.57% | 85,693 |
| Oct 13, 2026 | 7,620.00 | 8,310.00 | 7,620.00 | 8,300.00 | 8,300.00 | 3.11% | 104,482 |
| Oct 12, 2026 | 8,290.00 | 8,400.00 | 7,850.00 | 8,050.00 | 8,050.00 | -2.90% | 92,094 |
| Oct 8, 2026 | 8,040.00 | 8,410.00 | 7,850.00 | 8,290.00 | 8,290.00 | 3.62% | 93,921 |
| Oct 7, 2026 | 8,500.00 | 8,510.00 | 7,790.00 | 8,000.00 | 8,000.00 | -5.88% | 203,651 |
| Oct 6, 2026 | 9,040.00 | 9,100.00 | 8,440.00 | 8,500.00 | 8,500.00 | -5.87% | 152,630 |
| Oct 2, 2026 | 8,970.00 | 9,510.00 | 8,820.00 | 9,030.00 | 9,030.00 | 0.78% | 184,486 |
| Oct 1, 2026 | 8,480.00 | 9,190.00 | 8,320.00 | 8,960.00 | 8,960.00 | 7.31% | 270,525 |
| Sep 30, 2026 | 8,430.00 | 8,830.00 | 8,140.00 | 8,350.00 | 8,350.00 | -0.95% | 93,846 |
| Sep 29, 2026 | 7,610.00 | 8,460.00 | 7,480.00 | 8,430.00 | 8,430.00 | 10.92% | 249,714 |
| Sep 28, 2026 | 8,000.00 | 8,090.00 | 7,510.00 | 7,600.00 | 7,600.00 | -5.12% | 187,642 |
| Sep 23, 2026 | 8,030.00 | 8,360.00 | 7,840.00 | 8,010.00 | 8,010.00 | 0.13% | 130,765 |
| Sep 22, 2026 | 9,000.00 | 9,140.00 | 7,950.00 | 8,000.00 | 8,000.00 | -4.99% | 255,245 |
| Sep 21, 2026 | 8,760.00 | 9,000.00 | 8,380.00 | 8,420.00 | 8,420.00 | -2.21% | 130,481 |
| Sep 18, 2026 | 8,740.00 | 9,100.00 | 8,600.00 | 8,610.00 | 8,610.00 | -1.37% | 203,312 |
| Sep 17, 2026 | 9,160.00 | 9,500.00 | 8,610.00 | 8,730.00 | 8,730.00 | -0.57% | 426,178 |
| Sep 16, 2026 | 8,000.00 | 8,880.00 | 7,880.00 | 8,780.00 | 8,780.00 | 9.75% | 253,774 |
| Sep 15, 2026 | 7,820.00 | 8,350.00 | 7,820.00 | 8,000.00 | 8,000.00 | -1.36% | 96,877 |
| Sep 14, 2026 | 7,830.00 | 8,230.00 | 7,540.00 | 8,110.00 | 8,110.00 | 3.31% | 108,132 |
| Sep 11, 2026 | 7,900.00 | 8,060.00 | 7,640.00 | 7,850.00 | 7,850.00 | -1.88% | 100,873 |
| Sep 10, 2026 | 7,680.00 | 8,120.00 | 7,310.00 | 8,000.00 | 8,000.00 | 3.76% | 129,045 |
| Sep 9, 2026 | 7,740.00 | 8,440.00 | 7,650.00 | 7,710.00 | 7,710.00 | -0.39% | 183,461 |
| Sep 8, 2026 | 7,900.00 | 8,150.00 | 7,500.00 | 7,740.00 | 7,740.00 | -2.89% | 191,694 |
| Sep 7, 2026 | 7,780.00 | 8,200.00 | 7,750.00 | 7,970.00 | 7,970.00 | 2.44% | 136,314 |
| Sep 4, 2026 | 7,750.00 | 7,950.00 | 7,460.00 | 7,780.00 | 7,780.00 | 2.37% | 136,642 |
| Sep 3, 2026 | 8,390.00 | 8,440.00 | 7,590.00 | 7,600.00 | 7,600.00 | -9.52% | 238,386 |
| Sep 2, 2026 | 8,000.00 | 8,910.00 | 7,850.00 | 8,400.00 | 8,400.00 | 1.69% | 152,241 |
| Sep 1, 2026 | 8,550.00 | 8,710.00 | 8,120.00 | 8,260.00 | 8,260.00 | -6.14% | 227,024 |
| Aug 31, 2026 | 9,150.00 | 9,150.00 | 8,550.00 | 8,800.00 | 8,800.00 | -4.45% | 133,315 |
| Aug 28, 2026 | 9,000.00 | 9,210.00 | 8,370.00 | 9,210.00 | 9,210.00 | 3.14% | 142,239 |
| Aug 27, 2026 | 9,010.00 | 9,320.00 | 8,760.00 | 8,930.00 | 8,930.00 | 0.22% | 149,173 |
| Aug 26, 2026 | 8,730.00 | 9,290.00 | 8,700.00 | 8,910.00 | 8,910.00 | 1.60% | 206,805 |
| Aug 25, 2026 | 8,870.00 | 8,870.00 | 8,070.00 | 8,770.00 | 8,770.00 | -1.46% | 168,277 |
| Aug 24, 2026 | 8,300.00 | 9,420.00 | 8,140.00 | 8,900.00 | 8,900.00 | 4.58% | 266,914 |