Vieworks Co., Ltd. (KOSDAQ:100120)
South Korea · Delayed Price · Currency is KRW 20,000
-200 (-0.99%)
Sep 3, 2025, 3:30 PM KST
Vieworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 20,300.00 | 20,300.00 | 19,990.00 | 20,000.00 | 20,000.00 | -0.99% | 13,034 |
| Sep 2, 2025 | 20,050.00 | 20,200.00 | 19,850.00 | 20,200.00 | 20,200.00 | 1.20% | 19,501 |
| Sep 1, 2025 | 20,450.00 | 20,450.00 | 19,910.00 | 19,960.00 | 19,960.00 | -2.16% | 28,699 |
| Aug 29, 2025 | 20,550.00 | 20,600.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.49% | 16,892 |
| Aug 28, 2025 | 20,500.00 | 20,550.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.24% | 10,223 |
| Aug 27, 2025 | 20,550.00 | 20,600.00 | 20,150.00 | 20,450.00 | 20,450.00 | 0.99% | 11,064 |
| Aug 26, 2025 | 20,600.00 | 20,700.00 | 20,200.00 | 20,250.00 | 20,250.00 | -1.70% | 26,609 |
| Aug 25, 2025 | 20,750.00 | 20,750.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.24% | 14,122 |
| Aug 22, 2025 | 20,800.00 | 20,900.00 | 20,450.00 | 20,550.00 | 20,550.00 | -0.24% | 6,543 |
| Aug 21, 2025 | 20,600.00 | 21,150.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 11,481 |
| Aug 20, 2025 | 21,000.00 | 21,000.00 | 20,350.00 | 20,600.00 | 20,600.00 | -1.20% | 16,796 |
| Aug 19, 2025 | 21,400.00 | 21,400.00 | 20,800.00 | 20,850.00 | 20,850.00 | -2.34% | 15,751 |
| Aug 18, 2025 | 21,200.00 | 21,350.00 | 20,900.00 | 21,350.00 | 21,350.00 | 0.47% | 18,413 |
| Aug 14, 2025 | 21,250.00 | 21,500.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.47% | 12,530 |
| Aug 13, 2025 | 21,350.00 | 21,450.00 | 21,200.00 | 21,350.00 | 21,350.00 | - | 12,169 |
| Aug 12, 2025 | 21,750.00 | 21,900.00 | 21,000.00 | 21,350.00 | 21,350.00 | -1.39% | 14,836 |
| Aug 11, 2025 | 22,200.00 | 22,200.00 | 21,500.00 | 21,650.00 | 21,650.00 | -1.59% | 20,360 |
| Aug 8, 2025 | 21,900.00 | 22,350.00 | 21,800.00 | 22,000.00 | 22,000.00 | 1.15% | 34,437 |
| Aug 7, 2025 | 21,900.00 | 21,950.00 | 21,500.00 | 21,750.00 | 21,750.00 | 0.23% | 20,312 |
| Aug 6, 2025 | 21,850.00 | 22,200.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.69% | 46,844 |
| Aug 5, 2025 | 21,600.00 | 22,050.00 | 21,250.00 | 21,850.00 | 21,850.00 | 4.55% | 154,120 |
| Aug 4, 2025 | 20,350.00 | 20,900.00 | 19,980.00 | 20,900.00 | 20,900.00 | 3.47% | 36,969 |
| Aug 1, 2025 | 20,900.00 | 20,900.00 | 20,100.00 | 20,200.00 | 20,200.00 | -3.35% | 27,564 |
| Jul 31, 2025 | 20,700.00 | 21,200.00 | 20,300.00 | 20,900.00 | 20,900.00 | 0.97% | 32,404 |
| Jul 30, 2025 | 20,700.00 | 20,800.00 | 20,450.00 | 20,700.00 | 20,700.00 | 0.98% | 14,562 |
| Jul 29, 2025 | 20,650.00 | 20,650.00 | 20,200.00 | 20,500.00 | 20,500.00 | -0.73% | 16,440 |
| Jul 28, 2025 | 21,050.00 | 21,050.00 | 20,000.00 | 20,650.00 | 20,650.00 | -1.90% | 64,781 |
| Jul 25, 2025 | 21,350.00 | 21,350.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.71% | 17,541 |
| Jul 24, 2025 | 21,500.00 | 21,550.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.47% | 16,966 |
| Jul 23, 2025 | 21,400.00 | 21,400.00 | 20,900.00 | 21,300.00 | 21,300.00 | -0.47% | 30,859 |
| Jul 22, 2025 | 21,400.00 | 21,500.00 | 21,250.00 | 21,400.00 | 21,400.00 | - | 15,478 |
| Jul 21, 2025 | 21,400.00 | 21,600.00 | 21,200.00 | 21,400.00 | 21,400.00 | - | 30,824 |
| Jul 18, 2025 | 21,500.00 | 21,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | - | 16,318 |
| Jul 17, 2025 | 21,250.00 | 21,500.00 | 21,100.00 | 21,400.00 | 21,400.00 | 0.71% | 28,412 |
| Jul 16, 2025 | 21,450.00 | 21,450.00 | 21,000.00 | 21,250.00 | 21,250.00 | -0.70% | 23,443 |
| Jul 15, 2025 | 21,550.00 | 21,550.00 | 21,300.00 | 21,400.00 | 21,400.00 | - | 23,187 |
| Jul 14, 2025 | 21,500.00 | 21,600.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.47% | 12,148 |
| Jul 11, 2025 | 21,500.00 | 21,700.00 | 21,250.00 | 21,500.00 | 21,500.00 | - | 17,644 |
| Jul 10, 2025 | 21,150.00 | 21,550.00 | 21,150.00 | 21,500.00 | 21,500.00 | 1.65% | 16,265 |
| Jul 9, 2025 | 21,200.00 | 21,400.00 | 21,000.00 | 21,150.00 | 21,150.00 | 0.48% | 12,044 |
| Jul 8, 2025 | 21,450.00 | 21,450.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.71% | 31,855 |
| Jul 7, 2025 | 21,550.00 | 21,600.00 | 21,150.00 | 21,200.00 | 21,200.00 | -1.62% | 18,112 |
| Jul 4, 2025 | 21,850.00 | 21,900.00 | 21,400.00 | 21,550.00 | 21,550.00 | -1.37% | 25,889 |
| Jul 3, 2025 | 21,800.00 | 22,100.00 | 21,650.00 | 21,850.00 | 21,850.00 | 0.23% | 34,103 |
| Jul 2, 2025 | 21,700.00 | 21,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.46% | 13,431 |
| Jul 1, 2025 | 21,950.00 | 22,000.00 | 21,600.00 | 21,700.00 | 21,700.00 | -0.69% | 19,672 |
| Jun 30, 2025 | 21,800.00 | 21,850.00 | 21,450.00 | 21,850.00 | 21,850.00 | 0.69% | 12,485 |
| Jun 27, 2025 | 21,950.00 | 21,950.00 | 21,400.00 | 21,700.00 | 21,700.00 | -0.69% | 20,269 |
| Jun 26, 2025 | 22,100.00 | 22,300.00 | 21,500.00 | 21,850.00 | 21,850.00 | -1.13% | 23,365 |
| Jun 25, 2025 | 21,950.00 | 22,100.00 | 21,550.00 | 22,100.00 | 22,100.00 | 1.14% | 17,505 |