Vieworks Co., Ltd. (KOSDAQ:100120)
South Korea · Delayed Price · Currency is KRW 19,290
+410 (2.17%)
Nov 20, 2025, 3:30 PM KST
Vieworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 19,410.00 | 19,410.00 | 18,970.00 | 19,290.00 | - | 2.17% | 17,499 |
| Nov 19, 2025 | 18,940.00 | 18,960.00 | 18,600.00 | 18,880.00 | 18,880.00 | 0.16% | 13,659 |
| Nov 18, 2025 | 19,100.00 | 19,100.00 | 18,600.00 | 18,850.00 | 18,850.00 | -1.31% | 23,882 |
| Nov 17, 2025 | 19,500.00 | 19,500.00 | 18,830.00 | 19,100.00 | 19,100.00 | -2.05% | 53,320 |
| Nov 14, 2025 | 19,400.00 | 19,810.00 | 19,180.00 | 19,500.00 | 19,500.00 | 0.52% | 43,845 |
| Nov 13, 2025 | 19,210.00 | 19,900.00 | 19,010.00 | 19,400.00 | 19,400.00 | 0.41% | 93,660 |
| Nov 12, 2025 | 18,660.00 | 19,400.00 | 18,590.00 | 19,320.00 | 19,320.00 | 5.40% | 115,184 |
| Nov 11, 2025 | 18,540.00 | 19,070.00 | 18,200.00 | 18,330.00 | 18,330.00 | -0.92% | 90,772 |
| Nov 10, 2025 | 18,030.00 | 20,500.00 | 18,020.00 | 18,500.00 | 18,500.00 | 2.38% | 474,475 |
| Nov 7, 2025 | 18,500.00 | 18,700.00 | 18,010.00 | 18,070.00 | 18,070.00 | -3.58% | 65,237 |
| Nov 6, 2025 | 18,750.00 | 19,160.00 | 18,510.00 | 18,740.00 | 18,740.00 | 0.16% | 35,583 |
| Nov 5, 2025 | 18,570.00 | 18,890.00 | 18,210.00 | 18,710.00 | 18,710.00 | 0.70% | 39,592 |
| Nov 4, 2025 | 18,600.00 | 18,900.00 | 18,450.00 | 18,580.00 | 18,580.00 | -0.59% | 33,683 |
| Nov 3, 2025 | 18,920.00 | 19,120.00 | 18,550.00 | 18,690.00 | 18,690.00 | -1.27% | 63,841 |
| Oct 31, 2025 | 19,300.00 | 19,390.00 | 18,800.00 | 18,930.00 | 18,930.00 | -1.66% | 73,795 |
| Oct 30, 2025 | 19,980.00 | 19,980.00 | 19,200.00 | 19,250.00 | 19,250.00 | -3.65% | 89,364 |
| Oct 29, 2025 | 20,050.00 | 20,200.00 | 19,660.00 | 19,980.00 | 19,980.00 | -0.35% | 31,591 |
| Oct 28, 2025 | 20,400.00 | 20,400.00 | 19,960.00 | 20,050.00 | 20,050.00 | 0.25% | 20,214 |
| Oct 27, 2025 | 20,100.00 | 20,250.00 | 19,845.00 | 20,000.00 | 20,000.00 | -0.50% | 42,469 |
| Oct 24, 2025 | 19,960.00 | 20,300.00 | 19,960.00 | 20,100.00 | 20,100.00 | 0.60% | 34,979 |
| Oct 23, 2025 | 20,300.00 | 20,450.00 | 19,910.00 | 19,980.00 | 19,980.00 | -0.60% | 34,299 |
| Oct 22, 2025 | 19,600.00 | 20,250.00 | 19,500.00 | 20,100.00 | 20,100.00 | 2.55% | 42,664 |
| Oct 21, 2025 | 19,600.00 | 19,880.00 | 19,490.00 | 19,600.00 | 19,600.00 | 0.05% | 29,563 |
| Oct 20, 2025 | 19,600.00 | 19,890.00 | 19,420.00 | 19,590.00 | 19,590.00 | 0.41% | 27,268 |
| Oct 17, 2025 | 19,940.00 | 19,940.00 | 19,390.00 | 19,510.00 | 19,510.00 | -1.46% | 47,958 |
| Oct 16, 2025 | 19,700.00 | 19,980.00 | 19,590.00 | 19,800.00 | 19,800.00 | 0.51% | 42,514 |
| Oct 15, 2025 | 19,600.00 | 19,850.00 | 19,440.00 | 19,700.00 | 19,700.00 | 0.51% | 41,523 |
| Oct 14, 2025 | 19,980.00 | 20,100.00 | 19,430.00 | 19,600.00 | 19,600.00 | -1.90% | 54,026 |
| Oct 13, 2025 | 19,700.00 | 20,150.00 | 19,670.00 | 19,980.00 | 19,980.00 | -0.10% | 13,903 |
| Oct 10, 2025 | 20,100.00 | 20,250.00 | 19,920.00 | 20,000.00 | 20,000.00 | -0.50% | 16,326 |
| Oct 2, 2025 | 19,940.00 | 20,200.00 | 19,920.00 | 20,100.00 | 20,100.00 | 1.06% | 13,850 |
| Oct 1, 2025 | 19,800.00 | 19,920.00 | 19,740.00 | 19,890.00 | 19,890.00 | 0.56% | 15,817 |
| Sep 30, 2025 | 19,920.00 | 20,100.00 | 19,700.00 | 19,780.00 | 19,780.00 | -0.65% | 28,396 |
| Sep 29, 2025 | 19,930.00 | 20,150.00 | 19,830.00 | 19,910.00 | 19,910.00 | -0.10% | 24,298 |
| Sep 26, 2025 | 20,300.00 | 20,350.00 | 19,870.00 | 19,930.00 | 19,930.00 | -1.58% | 44,851 |
| Sep 25, 2025 | 20,400.00 | 20,400.00 | 20,100.00 | 20,250.00 | 20,250.00 | -0.25% | 18,341 |
| Sep 24, 2025 | 20,450.00 | 20,450.00 | 20,050.00 | 20,300.00 | 20,300.00 | -0.25% | 20,232 |
| Sep 23, 2025 | 20,350.00 | 20,550.00 | 20,100.00 | 20,350.00 | 20,350.00 | - | 12,178 |
| Sep 22, 2025 | 20,700.00 | 20,700.00 | 20,150.00 | 20,350.00 | 20,350.00 | -0.97% | 23,166 |
| Sep 19, 2025 | 20,600.00 | 20,750.00 | 20,450.00 | 20,550.00 | 20,550.00 | -0.24% | 15,368 |
| Sep 18, 2025 | 20,200.00 | 20,650.00 | 20,200.00 | 20,600.00 | 20,600.00 | 1.98% | 23,295 |
| Sep 17, 2025 | 20,350.00 | 20,350.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.49% | 13,716 |
| Sep 16, 2025 | 20,400.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.25% | 15,765 |
| Sep 15, 2025 | 20,400.00 | 20,400.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.25% | 19,990 |
| Sep 12, 2025 | 20,400.00 | 20,400.00 | 20,050.00 | 20,300.00 | 20,300.00 | - | 64,769 |
| Sep 11, 2025 | 20,400.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.49% | 25,151 |
| Sep 10, 2025 | 20,400.00 | 20,400.00 | 20,150.00 | 20,400.00 | 20,400.00 | - | 22,041 |
| Sep 9, 2025 | 20,450.00 | 20,450.00 | 20,100.00 | 20,400.00 | 20,400.00 | -0.24% | 24,554 |
| Sep 8, 2025 | 20,250.00 | 20,450.00 | 20,000.00 | 20,450.00 | 20,450.00 | 1.49% | 16,142 |
| Sep 5, 2025 | 20,250.00 | 20,250.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.25% | 18,769 |