Vieworks Co., Ltd. (KOSDAQ:100120)
South Korea · Delayed Price · Currency is KRW 32,950
0.00 (0.00%)
May 14, 2026, 3:30 PM KST
Vieworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 32,550.00 | 33,300.00 | 31,850.00 | 32,950.00 | 32,950.00 | - | 84,320 |
| May 13, 2026 | 32,400.00 | 34,900.00 | 31,550.00 | 32,950.00 | 32,950.00 | 0.92% | 179,756 |
| May 12, 2026 | 31,550.00 | 33,900.00 | 30,500.00 | 32,650.00 | 32,650.00 | 3.32% | 288,866 |
| May 11, 2026 | 31,900.00 | 33,000.00 | 31,100.00 | 31,600.00 | 31,600.00 | -0.47% | 129,370 |
| May 8, 2026 | 30,900.00 | 32,200.00 | 30,750.00 | 31,750.00 | 31,750.00 | 2.75% | 170,336 |
| May 7, 2026 | 30,500.00 | 32,550.00 | 29,350.00 | 30,900.00 | 30,900.00 | 3.69% | 371,369 |
| May 6, 2026 | 28,650.00 | 31,000.00 | 28,550.00 | 29,800.00 | 29,800.00 | 8.76% | 528,147 |
| 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% | 61,899 |
| Apr 29, 2026 | 27,450.00 | 28,100.00 | 27,000.00 | 27,900.00 | 27,900.00 | 1.45% | 54,013 |
| Apr 28, 2026 | 28,350.00 | 28,400.00 | 26,350.00 | 27,500.00 | 27,500.00 | -4.18% | 87,138 |
| Apr 27, 2026 | 28,350.00 | 28,850.00 | 28,000.00 | 28,700.00 | 28,700.00 | 3.42% | 120,332 |
| Apr 24, 2026 | 27,750.00 | 27,950.00 | 27,450.00 | 27,750.00 | 27,750.00 | - | 63,050 |
| 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% | 119,199 |
| 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% | 104,519 |
| Apr 16, 2026 | 29,150.00 | 30,350.00 | 28,300.00 | 29,650.00 | 29,650.00 | 3.85% | 191,300 |
| Apr 15, 2026 | 28,000.00 | 28,750.00 | 27,250.00 | 28,550.00 | 28,550.00 | 2.15% | 182,964 |
| Apr 14, 2026 | 27,700.00 | 28,550.00 | 27,200.00 | 27,950.00 | 27,950.00 | 2.19% | 163,692 |
| Apr 13, 2026 | 25,250.00 | 27,750.00 | 25,000.00 | 27,350.00 | 27,350.00 | 5.60% | 181,684 |
| Apr 10, 2026 | 26,200.00 | 26,450.00 | 25,600.00 | 25,900.00 | 25,900.00 | 0.39% | 70,996 |
| Apr 9, 2026 | 26,400.00 | 26,650.00 | 25,800.00 | 25,800.00 | 25,800.00 | -4.80% | 108,294 |
| Apr 8, 2026 | 25,250.00 | 27,100.00 | 24,950.00 | 27,100.00 | 27,100.00 | 11.29% | 222,707 |
| 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% | 73,342 |
| Apr 2, 2026 | 27,900.00 | 27,900.00 | 25,100.00 | 25,700.00 | 25,700.00 | -6.72% | 157,366 |
| Apr 1, 2026 | 28,100.00 | 28,400.00 | 27,200.00 | 27,550.00 | 27,550.00 | 1.10% | 141,076 |
| Mar 31, 2026 | 27,900.00 | 28,700.00 | 27,000.00 | 27,250.00 | 27,250.00 | -2.50% | 142,565 |
| Mar 30, 2026 | 28,500.00 | 28,650.00 | 27,550.00 | 27,950.00 | 27,950.00 | -4.12% | 162,925 |
| Mar 27, 2026 | 28,900.00 | 29,700.00 | 27,700.00 | 29,150.00 | 29,150.00 | -0.85% | 316,205 |
| Mar 26, 2026 | 30,600.00 | 31,050.00 | 28,800.00 | 29,400.00 | 29,400.00 | -2.65% | 445,731 |
| Mar 25, 2026 | 26,350.00 | 32,200.00 | 26,000.00 | 30,200.00 | 30,200.00 | 15.71% | 657,440 |
| Mar 24, 2026 | 25,000.00 | 26,150.00 | 24,550.00 | 26,100.00 | 26,100.00 | 7.41% | 80,518 |
| Mar 23, 2026 | 26,000.00 | 26,000.00 | 24,150.00 | 24,300.00 | 24,300.00 | -8.13% | 88,125 |
| Mar 20, 2026 | 26,600.00 | 26,900.00 | 26,100.00 | 26,450.00 | 26,450.00 | 1.93% | 250,659 |
| Mar 19, 2026 | 26,150.00 | 26,700.00 | 25,850.00 | 25,950.00 | 25,950.00 | -2.81% | 79,106 |
| Mar 18, 2026 | 27,000.00 | 27,350.00 | 26,650.00 | 26,700.00 | 26,700.00 | -0.93% | 78,489 |
| Mar 17, 2026 | 26,400.00 | 27,300.00 | 26,250.00 | 26,950.00 | 26,950.00 | 3.45% | 123,511 |
| Mar 16, 2026 | 26,200.00 | 26,400.00 | 25,850.00 | 26,050.00 | 26,050.00 | -1.33% | 53,647 |
| Mar 13, 2026 | 25,700.00 | 26,700.00 | 25,450.00 | 26,400.00 | 26,400.00 | 0.96% | 53,440 |
| Mar 12, 2026 | 26,350.00 | 26,500.00 | 25,800.00 | 26,150.00 | 26,150.00 | -0.57% | 56,068 |
| Mar 11, 2026 | 26,000.00 | 27,050.00 | 25,850.00 | 26,300.00 | 26,300.00 | 5.84% | 148,331 |
| Mar 10, 2026 | 24,950.00 | 25,500.00 | 24,550.00 | 24,850.00 | 24,850.00 | 3.54% | 30,578 |
| Mar 9, 2026 | 24,500.00 | 24,500.00 | 23,600.00 | 24,000.00 | 24,000.00 | -4.38% | 53,528 |
| Mar 6, 2026 | 24,950.00 | 25,800.00 | 24,200.00 | 25,100.00 | 25,100.00 | 0.60% | 51,679 |
| Mar 5, 2026 | 23,500.00 | 25,450.00 | 23,500.00 | 24,950.00 | 24,950.00 | 10.89% | 74,494 |
| Mar 4, 2026 | 24,050.00 | 24,800.00 | 22,100.00 | 22,500.00 | 22,500.00 | -9.64% | 163,164 |