Sensorview Co., LTD (KOSDAQ:321370)
South Korea · Delayed Price · Currency is KRW 2,920.00
-1,210.00 (-29.30%)
At close: Jan 23, 2026
Sensorview Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4,250.00 | 5,140.00 | 2,920.00 | 2,920.00 | 2,920.00 | -29.30% | 16,261,180 |
| Jan 21, 2026 | 3,400.00 | 4,185.00 | 3,380.00 | 4,130.00 | 4,130.00 | 22.37% | 11,914,524 |
| Jan 20, 2026 | 3,105.00 | 3,620.00 | 3,000.00 | 3,375.00 | 3,375.00 | 15.19% | 11,998,560 |
| Jan 19, 2026 | 2,280.00 | 2,955.00 | 2,280.00 | 2,930.00 | 2,930.00 | 28.79% | 11,983,050 |
| Jan 16, 2026 | 2,410.00 | 2,420.00 | 2,225.00 | 2,275.00 | 2,275.00 | -5.41% | 2,813,481 |
| Jan 15, 2026 | 2,140.00 | 2,515.00 | 2,115.00 | 2,405.00 | 2,405.00 | 12.65% | 11,301,460 |
| Jan 14, 2026 | 2,110.00 | 2,270.00 | 2,050.00 | 2,135.00 | 2,135.00 | 0.95% | 3,401,063 |
| Jan 13, 2026 | 2,300.00 | 2,300.00 | 2,035.00 | 2,115.00 | 2,115.00 | -2.53% | 5,369,860 |
| Jan 12, 2026 | 1,950.00 | 2,345.00 | 1,768.00 | 2,170.00 | 2,170.00 | 11.28% | 16,287,375 |
| Jan 9, 2026 | 2,150.00 | 2,150.00 | 1,950.00 | 1,950.00 | 1,950.00 | -6.02% | 1,530,185 |
| Jan 8, 2026 | 1,900.00 | 2,075.00 | 1,900.00 | 2,075.00 | 2,075.00 | 7.79% | 1,294,636 |
| Jan 7, 2026 | 1,880.00 | 1,925.00 | 1,800.00 | 1,925.00 | 1,925.00 | -1.79% | 2,040,918 |
| Jan 6, 2026 | 1,909.00 | 2,095.00 | 1,833.00 | 1,960.00 | 1,960.00 | 10.11% | 15,241,440 |
| Jan 5, 2026 | 1,549.00 | 1,832.00 | 1,465.00 | 1,780.00 | 1,780.00 | 22.59% | 14,959,984 |
| Jan 2, 2026 | 1,339.00 | 1,565.00 | 1,309.00 | 1,452.00 | 1,452.00 | 11.69% | 9,307,810 |
| Dec 30, 2025 | 1,246.00 | 1,619.00 | 1,196.00 | 1,300.00 | 1,300.00 | 4.33% | 17,785,273 |
| Dec 29, 2025 | 1,153.00 | 1,261.00 | 1,121.00 | 1,246.00 | 1,246.00 | 8.07% | 1,221,393 |
| Dec 26, 2025 | 1,186.00 | 1,186.00 | 1,106.00 | 1,153.00 | 1,153.00 | 0.26% | 638,218 |
| Dec 24, 2025 | 1,113.00 | 1,192.00 | 1,020.00 | 1,150.00 | 1,150.00 | 3.32% | 1,775,662 |
| Dec 23, 2025 | 1,301.00 | 1,350.00 | 1,079.00 | 1,113.00 | 1,113.00 | -11.74% | 3,312,822 |
| Dec 22, 2025 | 1,172.00 | 1,300.00 | 1,145.00 | 1,261.00 | 1,261.00 | 14.12% | 5,517,356 |
| Dec 19, 2025 | 1,017.00 | 1,228.00 | 1,017.00 | 1,105.00 | 1,105.00 | 9.62% | 4,441,318 |
| Dec 18, 2025 | 1,009.00 | 1,082.00 | 991.00 | 1,008.00 | 1,008.00 | -0.30% | 421,770 |
| Dec 17, 2025 | 1,004.00 | 1,048.00 | 999.00 | 1,011.00 | 1,011.00 | 0.70% | 158,441 |
| Dec 16, 2025 | 1,058.00 | 1,058.00 | 997.00 | 1,004.00 | 1,004.00 | -4.20% | 233,964 |
| Dec 15, 2025 | 1,041.00 | 1,080.00 | 1,021.00 | 1,048.00 | 1,048.00 | 3.87% | 432,818 |
| Dec 12, 2025 | 1,037.00 | 1,049.00 | 997.00 | 1,009.00 | 1,009.00 | 0.20% | 212,134 |
| Dec 11, 2025 | 1,017.00 | 1,043.00 | 1,004.00 | 1,007.00 | 1,007.00 | -1.76% | 149,011 |
| Dec 10, 2025 | 1,090.00 | 1,090.00 | 1,004.00 | 1,025.00 | 1,025.00 | -0.68% | 245,190 |
| Dec 9, 2025 | 1,002.00 | 1,032.00 | 994.00 | 1,032.00 | 1,032.00 | 2.99% | 120,527 |
| Dec 8, 2025 | 1,015.00 | 1,020.00 | 945.00 | 1,002.00 | 1,002.00 | -1.76% | 239,835 |
| Dec 5, 2025 | 1,056.00 | 1,076.00 | 1,018.00 | 1,020.00 | 1,020.00 | -4.23% | 266,553 |
| Dec 4, 2025 | 1,050.00 | 1,082.00 | 1,001.00 | 1,065.00 | 1,065.00 | 2.90% | 411,420 |
| Dec 3, 2025 | 979.00 | 1,061.00 | 965.00 | 1,035.00 | 1,035.00 | 9.64% | 826,107 |
| Dec 2, 2025 | 970.00 | 970.00 | 934.00 | 944.00 | 944.00 | -2.68% | 163,195 |
| Dec 1, 2025 | 950.00 | 995.00 | 950.00 | 970.00 | 970.00 | 2.11% | 146,622 |
| Nov 28, 2025 | 955.00 | 985.00 | 935.00 | 950.00 | 950.00 | -1.04% | 203,737 |
| Nov 27, 2025 | 942.00 | 978.00 | 940.00 | 960.00 | 960.00 | 1.05% | 195,753 |
| Nov 26, 2025 | 900.00 | 955.00 | 900.00 | 950.00 | 950.00 | 5.56% | 143,207 |
| Nov 25, 2025 | 909.00 | 921.00 | 891.00 | 900.00 | 900.00 | -0.99% | 67,190 |
| Nov 24, 2025 | 900.00 | 910.00 | 888.00 | 909.00 | 909.00 | 1.56% | 120,505 |
| Nov 21, 2025 | 935.00 | 935.00 | 870.00 | 895.00 | 895.00 | -4.58% | 337,906 |
| Nov 20, 2025 | 997.00 | 1,015.00 | 921.00 | 938.00 | 938.00 | -5.92% | 644,432 |
| Nov 19, 2025 | 998.00 | 1,017.00 | 970.00 | 997.00 | 997.00 | 0.10% | 298,380 |
| Nov 18, 2025 | 1,030.00 | 1,030.00 | 993.00 | 996.00 | 996.00 | -3.30% | 353,179 |
| Nov 17, 2025 | 1,113.00 | 1,148.00 | 1,002.00 | 1,030.00 | 1,030.00 | -7.46% | 679,409 |
| Nov 14, 2025 | 1,147.00 | 1,152.00 | 1,110.00 | 1,113.00 | 1,113.00 | -2.96% | 237,287 |
| Nov 13, 2025 | 1,169.00 | 1,172.00 | 1,144.00 | 1,147.00 | 1,147.00 | -1.63% | 158,987 |
| Nov 12, 2025 | 1,157.00 | 1,171.00 | 1,135.00 | 1,166.00 | 1,166.00 | 2.82% | 125,927 |
| Nov 11, 2025 | 1,150.00 | 1,180.00 | 1,129.00 | 1,134.00 | 1,134.00 | -1.39% | 194,416 |