Sensorview Co., LTD (KOSDAQ:321370)
South Korea · Delayed Price · Currency is KRW 1,294.00
+25.00 (1.97%)
At close: Sep 19, 2025
Sensorview Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,270.00 | 1,314.00 | 1,257.00 | 1,294.00 | 1,294.00 | 1.97% | 493,482 |
| Sep 18, 2025 | 1,271.00 | 1,280.00 | 1,257.00 | 1,269.00 | 1,269.00 | -0.47% | 424,803 |
| Sep 17, 2025 | 1,302.00 | 1,304.00 | 1,266.00 | 1,275.00 | 1,275.00 | -2.07% | 245,519 |
| Sep 16, 2025 | 1,248.00 | 1,338.00 | 1,245.00 | 1,302.00 | 1,302.00 | 5.08% | 1,092,876 |
| Sep 15, 2025 | 1,258.00 | 1,278.00 | 1,236.00 | 1,239.00 | 1,239.00 | -1.82% | 472,504 |
| Sep 12, 2025 | 1,299.00 | 1,299.00 | 1,257.00 | 1,262.00 | 1,262.00 | -0.08% | 167,441 |
| Sep 11, 2025 | 1,298.00 | 1,298.00 | 1,261.00 | 1,263.00 | 1,263.00 | -0.86% | 229,595 |
| Sep 10, 2025 | 1,285.00 | 1,317.00 | 1,270.00 | 1,274.00 | 1,274.00 | -0.86% | 315,388 |
| Sep 9, 2025 | 1,300.00 | 1,306.00 | 1,266.00 | 1,285.00 | 1,285.00 | - | 199,267 |
| Sep 8, 2025 | 1,305.00 | 1,348.00 | 1,265.00 | 1,285.00 | 1,285.00 | -1.53% | 198,772 |
| Sep 5, 2025 | 1,315.00 | 1,315.00 | 1,241.00 | 1,305.00 | 1,305.00 | 1.32% | 142,541 |
| Sep 4, 2025 | 1,297.00 | 1,310.00 | 1,284.00 | 1,288.00 | 1,288.00 | -0.62% | 131,925 |
| Sep 3, 2025 | 1,281.00 | 1,314.00 | 1,276.00 | 1,296.00 | 1,296.00 | 0.39% | 120,952 |
| Sep 2, 2025 | 1,288.00 | 1,303.00 | 1,249.00 | 1,291.00 | 1,291.00 | 0.23% | 266,354 |
| Sep 1, 2025 | 1,342.00 | 1,342.00 | 1,287.00 | 1,288.00 | 1,288.00 | -3.30% | 283,336 |
| Aug 29, 2025 | 1,338.00 | 1,355.00 | 1,325.00 | 1,332.00 | 1,332.00 | -0.89% | 129,045 |
| Aug 28, 2025 | 1,360.00 | 1,360.00 | 1,325.00 | 1,344.00 | 1,344.00 | -1.18% | 231,555 |
| Aug 27, 2025 | 1,421.00 | 1,421.00 | 1,351.00 | 1,360.00 | 1,360.00 | -3.89% | 385,741 |
| Aug 26, 2025 | 1,401.00 | 1,432.00 | 1,375.00 | 1,415.00 | 1,415.00 | 0.57% | 343,145 |
| Aug 25, 2025 | 1,431.00 | 1,445.00 | 1,394.00 | 1,407.00 | 1,407.00 | -1.68% | 514,631 |
| Aug 22, 2025 | 1,320.00 | 1,510.00 | 1,310.00 | 1,431.00 | 1,431.00 | 9.32% | 5,962,483 |
| Aug 21, 2025 | 1,307.00 | 1,333.00 | 1,281.00 | 1,309.00 | 1,309.00 | 0.31% | 256,168 |
| Aug 20, 2025 | 1,388.00 | 1,388.00 | 1,300.00 | 1,305.00 | 1,305.00 | -6.05% | 495,157 |
| Aug 19, 2025 | 1,335.00 | 1,406.00 | 1,330.00 | 1,389.00 | 1,389.00 | 4.04% | 523,960 |
| Aug 18, 2025 | 1,318.00 | 1,342.00 | 1,276.00 | 1,335.00 | 1,335.00 | 1.14% | 253,214 |
| Aug 14, 2025 | 1,262.00 | 1,388.00 | 1,258.00 | 1,320.00 | 1,320.00 | 4.60% | 1,085,873 |
| Aug 13, 2025 | 1,255.00 | 1,275.00 | 1,246.00 | 1,262.00 | 1,262.00 | 0.72% | 115,230 |
| Aug 12, 2025 | 1,257.00 | 1,298.00 | 1,244.00 | 1,253.00 | 1,253.00 | 0.48% | 159,063 |
| Aug 11, 2025 | 1,244.00 | 1,257.00 | 1,238.00 | 1,247.00 | 1,247.00 | 0.40% | 96,825 |
| Aug 8, 2025 | 1,254.00 | 1,269.00 | 1,240.00 | 1,242.00 | 1,242.00 | -0.72% | 235,918 |
| Aug 7, 2025 | 1,280.00 | 1,280.00 | 1,244.00 | 1,251.00 | 1,251.00 | -1.34% | 201,826 |
| Aug 6, 2025 | 1,280.00 | 1,280.00 | 1,253.00 | 1,268.00 | 1,268.00 | 0.32% | 155,141 |
| Aug 5, 2025 | 1,260.00 | 1,283.00 | 1,257.00 | 1,264.00 | 1,264.00 | 0.32% | 180,355 |
| Aug 4, 2025 | 1,285.00 | 1,309.00 | 1,241.00 | 1,260.00 | 1,260.00 | -1.95% | 323,704 |
| Aug 1, 2025 | 1,337.00 | 1,376.00 | 1,261.00 | 1,285.00 | 1,285.00 | -3.89% | 870,949 |
| Jul 31, 2025 | 1,365.00 | 1,365.00 | 1,323.00 | 1,337.00 | 1,337.00 | -0.45% | 236,446 |
| Jul 30, 2025 | 1,349.00 | 1,371.00 | 1,338.00 | 1,343.00 | 1,343.00 | -0.52% | 144,912 |
| Jul 29, 2025 | 1,379.00 | 1,379.00 | 1,315.00 | 1,350.00 | 1,350.00 | -2.10% | 175,112 |
| Jul 28, 2025 | 1,323.00 | 1,409.00 | 1,323.00 | 1,379.00 | 1,379.00 | 4.23% | 408,561 |
| Jul 25, 2025 | 1,337.00 | 1,361.00 | 1,318.00 | 1,323.00 | 1,323.00 | -1.05% | 393,704 |
| Jul 24, 2025 | 1,390.00 | 1,390.00 | 1,330.00 | 1,337.00 | 1,337.00 | -1.69% | 483,679 |
| Jul 23, 2025 | 1,474.00 | 1,474.00 | 1,334.00 | 1,360.00 | 1,360.00 | -7.80% | 851,498 |
| Jul 22, 2025 | 1,496.00 | 1,496.00 | 1,438.00 | 1,475.00 | 1,475.00 | -0.81% | 357,957 |
| Jul 21, 2025 | 1,419.00 | 1,503.00 | 1,400.00 | 1,487.00 | 1,487.00 | 4.79% | 602,518 |
| Jul 18, 2025 | 1,410.00 | 1,442.00 | 1,408.00 | 1,419.00 | 1,419.00 | 0.07% | 218,251 |
| Jul 17, 2025 | 1,429.00 | 1,437.00 | 1,395.00 | 1,418.00 | 1,418.00 | -0.77% | 346,038 |
| Jul 16, 2025 | 1,436.00 | 1,450.00 | 1,406.00 | 1,429.00 | 1,429.00 | -1.31% | 228,664 |
| Jul 15, 2025 | 1,471.00 | 1,472.00 | 1,410.00 | 1,448.00 | 1,448.00 | -0.07% | 239,900 |
| Jul 14, 2025 | 1,432.00 | 1,449.00 | 1,414.00 | 1,449.00 | 1,449.00 | 1.19% | 238,286 |
| Jul 11, 2025 | 1,426.00 | 1,444.00 | 1,408.00 | 1,432.00 | 1,432.00 | - | 316,896 |