Sensorview Co., LTD (KOSDAQ:321370)
South Korea · Delayed Price · Currency is KRW 1,277.00
-11.00 (-0.85%)
At close: Oct 28, 2025
Sensorview Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,399.00 | 1,413.00 | 1,337.00 | 1,374.00 | 1,374.00 | -2.76% | 819,318 |
| Oct 29, 2025 | 1,320.00 | 1,440.00 | 1,309.00 | 1,413.00 | 1,413.00 | 10.65% | 1,703,307 |
| Oct 28, 2025 | 1,290.00 | 1,311.00 | 1,272.00 | 1,277.00 | 1,277.00 | -0.85% | 257,768 |
| Oct 27, 2025 | 1,289.00 | 1,301.00 | 1,262.00 | 1,288.00 | 1,288.00 | - | 296,163 |
| Oct 24, 2025 | 1,305.00 | 1,339.00 | 1,283.00 | 1,288.00 | 1,288.00 | -1.30% | 336,039 |
| Oct 23, 2025 | 1,341.00 | 1,342.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.68% | 304,969 |
| Oct 22, 2025 | 1,349.00 | 1,349.00 | 1,319.00 | 1,341.00 | 1,341.00 | -0.59% | 356,627 |
| Oct 21, 2025 | 1,380.00 | 1,409.00 | 1,343.00 | 1,349.00 | 1,349.00 | -2.25% | 340,861 |
| Oct 20, 2025 | 1,345.00 | 1,401.00 | 1,345.00 | 1,380.00 | 1,380.00 | 0.44% | 230,591 |
| Oct 17, 2025 | 1,393.00 | 1,395.00 | 1,357.00 | 1,374.00 | 1,374.00 | -2.28% | 581,630 |
| Oct 16, 2025 | 1,485.00 | 1,500.00 | 1,400.00 | 1,406.00 | 1,406.00 | -5.32% | 649,441 |
| Oct 15, 2025 | 1,450.00 | 1,532.00 | 1,421.00 | 1,485.00 | 1,485.00 | 2.56% | 643,216 |
| Oct 14, 2025 | 1,535.00 | 1,587.00 | 1,425.00 | 1,448.00 | 1,448.00 | -4.23% | 845,467 |
| Oct 13, 2025 | 1,475.00 | 1,530.00 | 1,389.00 | 1,512.00 | 1,512.00 | 2.30% | 916,067 |
| Oct 10, 2025 | 1,440.00 | 1,478.00 | 1,362.00 | 1,478.00 | 1,478.00 | 2.64% | 468,151 |
| Oct 2, 2025 | 1,430.00 | 1,484.00 | 1,416.00 | 1,440.00 | 1,440.00 | 1.48% | 653,100 |
| Oct 1, 2025 | 1,394.00 | 1,425.00 | 1,365.00 | 1,419.00 | 1,419.00 | 1.79% | 375,812 |
| Sep 30, 2025 | 1,390.00 | 1,408.00 | 1,373.00 | 1,394.00 | 1,394.00 | -0.64% | 316,357 |
| Sep 29, 2025 | 1,398.00 | 1,430.00 | 1,336.00 | 1,403.00 | 1,403.00 | 7.51% | 1,277,544 |
| Sep 26, 2025 | 1,365.00 | 1,365.00 | 1,278.00 | 1,305.00 | 1,305.00 | -3.90% | 511,561 |
| Sep 25, 2025 | 1,341.00 | 1,403.00 | 1,320.00 | 1,358.00 | 1,358.00 | 1.34% | 542,244 |
| Sep 24, 2025 | 1,373.00 | 1,449.00 | 1,311.00 | 1,340.00 | 1,340.00 | 0.83% | 1,239,499 |
| Sep 23, 2025 | 1,318.00 | 1,347.00 | 1,310.00 | 1,329.00 | 1,329.00 | 0.83% | 200,133 |
| Sep 22, 2025 | 1,294.00 | 1,396.00 | 1,293.00 | 1,318.00 | 1,318.00 | 1.85% | 841,324 |
| 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 |