Sensorview Co., LTD (KOSDAQ:321370)
South Korea · Delayed Price · Currency is KRW 1,440.00
+21.00 (1.48%)
Last updated: Oct 2, 2025, 9:00 AM KST
Sensorview Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |