Vieworks Co., Ltd. (KOSDAQ:100120)
South Korea · Delayed Price · Currency is KRW 27,500
+1,050 (3.97%)
Jun 4, 2026, 1:34 PM KST
Vieworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26,900.00 | 27,300.00 | 26,150.00 | 26,450.00 | 26,450.00 | -3.29% | 34,905 |
| Jun 1, 2026 | 27,900.00 | 27,950.00 | 26,500.00 | 27,350.00 | 27,350.00 | -1.97% | 101,941 |
| May 29, 2026 | 28,400.00 | 28,650.00 | 27,050.00 | 27,900.00 | 27,900.00 | -1.76% | 42,849 |
| May 28, 2026 | 28,750.00 | 28,800.00 | 27,100.00 | 28,400.00 | 28,400.00 | -0.87% | 69,429 |
| May 27, 2026 | 29,100.00 | 29,250.00 | 27,650.00 | 28,650.00 | 28,650.00 | -1.72% | 92,528 |
| May 26, 2026 | 30,750.00 | 30,750.00 | 29,000.00 | 29,150.00 | 29,150.00 | -2.51% | 54,799 |
| May 22, 2026 | 29,300.00 | 30,550.00 | 29,300.00 | 29,900.00 | 29,900.00 | 3.46% | 48,621 |
| May 21, 2026 | 29,950.00 | 30,400.00 | 28,250.00 | 28,900.00 | 28,900.00 | -1.37% | 80,938 |
| May 20, 2026 | 30,750.00 | 31,000.00 | 28,500.00 | 29,300.00 | 29,300.00 | -4.72% | 70,323 |
| May 19, 2026 | 31,950.00 | 32,900.00 | 30,250.00 | 30,750.00 | 30,750.00 | -3.61% | 87,464 |
| May 18, 2026 | 31,400.00 | 32,300.00 | 30,500.00 | 31,900.00 | 31,900.00 | -0.31% | 85,544 |
| May 15, 2026 | 33,300.00 | 34,350.00 | 31,350.00 | 32,000.00 | 32,000.00 | -2.88% | 136,866 |
| May 14, 2026 | 32,550.00 | 33,300.00 | 31,850.00 | 32,950.00 | 32,950.00 | - | 85,205 |
| May 13, 2026 | 32,400.00 | 34,900.00 | 31,550.00 | 32,950.00 | 32,950.00 | 0.92% | 180,736 |
| May 12, 2026 | 31,550.00 | 33,900.00 | 30,500.00 | 32,650.00 | 32,650.00 | 3.32% | 291,851 |
| May 11, 2026 | 31,900.00 | 33,000.00 | 31,100.00 | 31,600.00 | 31,600.00 | -0.47% | 129,679 |
| May 8, 2026 | 30,900.00 | 32,200.00 | 30,750.00 | 31,750.00 | 31,750.00 | 2.75% | 170,908 |
| May 7, 2026 | 30,500.00 | 32,550.00 | 29,350.00 | 30,900.00 | 30,900.00 | 3.69% | 371,949 |
| May 6, 2026 | 28,650.00 | 31,000.00 | 28,550.00 | 29,800.00 | 29,800.00 | 8.76% | 531,900 |
| May 4, 2026 | 27,150.00 | 28,300.00 | 27,150.00 | 27,400.00 | 27,400.00 | 0.92% | 89,164 |
| Apr 30, 2026 | 28,000.00 | 28,100.00 | 27,000.00 | 27,150.00 | 27,150.00 | -2.69% | 62,102 |
| Apr 29, 2026 | 27,450.00 | 28,100.00 | 27,000.00 | 27,900.00 | 27,900.00 | 1.45% | 54,071 |
| Apr 28, 2026 | 28,350.00 | 28,400.00 | 26,350.00 | 27,500.00 | 27,500.00 | -4.18% | 88,196 |
| Apr 27, 2026 | 28,350.00 | 28,850.00 | 28,000.00 | 28,700.00 | 28,700.00 | 3.42% | 121,591 |
| Apr 24, 2026 | 27,750.00 | 27,950.00 | 27,450.00 | 27,750.00 | 27,750.00 | - | 63,990 |
| Apr 23, 2026 | 28,050.00 | 28,300.00 | 27,250.00 | 27,750.00 | 27,750.00 | 0.36% | 75,768 |
| Apr 22, 2026 | 28,100.00 | 28,100.00 | 27,000.00 | 27,650.00 | 27,650.00 | -1.78% | 119,382 |
| Apr 21, 2026 | 28,800.00 | 29,700.00 | 27,700.00 | 28,150.00 | 28,150.00 | -0.88% | 165,048 |
| Apr 20, 2026 | 28,650.00 | 28,950.00 | 28,150.00 | 28,400.00 | 28,400.00 | 0.71% | 105,352 |
| Apr 17, 2026 | 29,650.00 | 29,650.00 | 28,100.00 | 28,200.00 | 28,200.00 | -4.89% | 105,381 |
| Apr 16, 2026 | 29,150.00 | 30,350.00 | 28,300.00 | 29,650.00 | 29,650.00 | 3.85% | 193,318 |
| Apr 15, 2026 | 28,000.00 | 28,750.00 | 27,250.00 | 28,550.00 | 28,550.00 | 2.15% | 184,093 |
| Apr 14, 2026 | 27,700.00 | 28,550.00 | 27,200.00 | 27,950.00 | 27,950.00 | 2.19% | 165,226 |
| Apr 13, 2026 | 25,250.00 | 27,750.00 | 25,000.00 | 27,350.00 | 27,350.00 | 5.60% | 186,316 |
| Apr 10, 2026 | 26,200.00 | 26,450.00 | 25,600.00 | 25,900.00 | 25,900.00 | 0.39% | 71,411 |
| Apr 9, 2026 | 26,400.00 | 26,650.00 | 25,800.00 | 25,800.00 | 25,800.00 | -4.80% | 108,982 |
| Apr 8, 2026 | 25,250.00 | 27,100.00 | 24,950.00 | 27,100.00 | 27,100.00 | 11.29% | 226,946 |
| Apr 7, 2026 | 24,950.00 | 25,400.00 | 24,000.00 | 24,350.00 | 24,350.00 | -2.40% | 66,211 |
| Apr 6, 2026 | 26,000.00 | 26,200.00 | 24,750.00 | 24,950.00 | 24,950.00 | -2.16% | 63,235 |
| Apr 3, 2026 | 26,350.00 | 26,450.00 | 25,200.00 | 25,500.00 | 25,500.00 | -0.78% | 75,451 |
| Apr 2, 2026 | 27,900.00 | 27,900.00 | 25,100.00 | 25,700.00 | 25,700.00 | -6.72% | 157,515 |
| Apr 1, 2026 | 28,100.00 | 28,400.00 | 27,200.00 | 27,550.00 | 27,550.00 | 1.10% | 143,737 |
| Mar 31, 2026 | 27,900.00 | 28,700.00 | 27,000.00 | 27,250.00 | 27,250.00 | -2.50% | 143,263 |
| Mar 30, 2026 | 28,500.00 | 28,650.00 | 27,550.00 | 27,950.00 | 27,950.00 | -4.12% | 165,218 |
| Mar 27, 2026 | 28,900.00 | 29,700.00 | 27,700.00 | 29,150.00 | 29,150.00 | -0.85% | 318,084 |
| Mar 26, 2026 | 30,600.00 | 31,050.00 | 28,800.00 | 29,400.00 | 29,400.00 | -2.65% | 447,821 |
| Mar 25, 2026 | 26,350.00 | 32,200.00 | 26,000.00 | 30,200.00 | 30,200.00 | 15.71% | 674,973 |
| Mar 24, 2026 | 25,000.00 | 26,150.00 | 24,550.00 | 26,100.00 | 26,100.00 | 7.41% | 80,629 |
| Mar 23, 2026 | 26,000.00 | 26,000.00 | 24,150.00 | 24,300.00 | 24,300.00 | -8.13% | 89,113 |
| Mar 20, 2026 | 26,600.00 | 26,900.00 | 26,100.00 | 26,450.00 | 26,450.00 | 1.93% | 257,750 |