Sensorview Co., LTD (KOSDAQ:321370)
South Korea · Delayed Price · Currency is KRW 1,287.00
+23.00 (1.82%)
At close: Aug 27, 2026
Sensorview Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,287.00 | 1,300.00 | 1,244.00 | 1,269.00 | 1,269.00 | -1.40% | 852,386 |
| Aug 27, 2026 | 1,271.00 | 1,360.00 | 1,270.00 | 1,287.00 | 1,287.00 | 1.82% | 1,458,784 |
| Aug 26, 2026 | 1,285.00 | 1,302.00 | 1,250.00 | 1,264.00 | 1,264.00 | -1.10% | 688,805 |
| Aug 25, 2026 | 1,315.00 | 1,329.00 | 1,229.00 | 1,278.00 | 1,278.00 | -2.81% | 1,040,782 |
| Aug 24, 2026 | 1,338.00 | 1,410.00 | 1,250.00 | 1,315.00 | 1,315.00 | - | 2,255,543 |
| Aug 21, 2026 | 1,420.00 | 1,420.00 | 1,307.00 | 1,315.00 | 1,315.00 | -8.49% | 1,931,957 |
| Aug 20, 2026 | 1,560.00 | 1,600.00 | 1,430.00 | 1,437.00 | 1,437.00 | -7.77% | 4,001,042 |
| Aug 19, 2026 | 1,313.00 | 1,662.00 | 1,255.00 | 1,558.00 | 1,558.00 | 18.75% | 19,278,460 |
| Aug 18, 2026 | 1,319.00 | 1,489.00 | 1,223.00 | 1,312.00 | 1,312.00 | 1.78% | 9,783,210 |
| Aug 14, 2026 | 1,430.00 | 1,430.00 | 1,288.00 | 1,289.00 | 1,289.00 | -8.39% | 2,150,192 |
| Aug 13, 2026 | 1,432.00 | 1,520.00 | 1,366.00 | 1,407.00 | 1,407.00 | 1.96% | 3,615,348 |
| Aug 12, 2026 | 1,479.00 | 1,497.00 | 1,350.00 | 1,380.00 | 1,380.00 | -10.51% | 2,551,560 |
| Aug 11, 2026 | 1,498.00 | 1,611.00 | 1,400.00 | 1,542.00 | 1,542.00 | 1.92% | 4,848,023 |
| Aug 10, 2026 | 1,350.00 | 1,667.00 | 1,350.00 | 1,513.00 | 1,513.00 | 17.65% | 12,712,642 |
| Aug 7, 2026 | 1,293.00 | 1,370.00 | 1,249.00 | 1,286.00 | 1,286.00 | -0.54% | 768,496 |
| Aug 6, 2026 | 1,377.00 | 1,377.00 | 1,250.00 | 1,293.00 | 1,293.00 | -5.69% | 548,061 |
| Aug 5, 2026 | 1,349.00 | 1,410.00 | 1,313.00 | 1,371.00 | 1,371.00 | 5.62% | 849,876 |
| Aug 4, 2026 | 1,220.00 | 1,341.00 | 1,220.00 | 1,298.00 | 1,298.00 | 5.61% | 692,849 |
| Aug 3, 2026 | 1,179.00 | 1,260.00 | 1,095.00 | 1,229.00 | 1,229.00 | 5.95% | 722,984 |
| Jul 31, 2026 | 993.00 | 1,182.00 | 993.00 | 1,160.00 | 1,160.00 | 17.29% | 1,051,139 |
| Jul 30, 2026 | 1,000.00 | 1,096.00 | 965.00 | 989.00 | 989.00 | -7.14% | 1,157,098 |
| Jul 29, 2026 | 1,168.00 | 1,361.00 | 1,031.00 | 1,065.00 | 1,065.00 | -8.82% | 2,881,520 |
| Jul 28, 2026 | 1,190.00 | 1,213.00 | 1,106.00 | 1,168.00 | 1,168.00 | -4.65% | 517,026 |
| Jul 27, 2026 | 1,246.00 | 1,291.00 | 1,214.00 | 1,225.00 | 1,225.00 | -1.61% | 467,449 |
| Jul 24, 2026 | 1,310.00 | 1,310.00 | 1,209.00 | 1,245.00 | 1,245.00 | -3.86% | 737,140 |
| Jul 23, 2026 | 1,301.00 | 1,329.00 | 1,260.00 | 1,295.00 | 1,295.00 | -0.54% | 821,416 |
| Jul 22, 2026 | 1,360.00 | 1,485.00 | 1,302.00 | 1,302.00 | 1,302.00 | -4.26% | 1,313,439 |
| Jul 21, 2026 | 1,427.00 | 1,427.00 | 1,280.00 | 1,360.00 | 1,360.00 | -3.89% | 985,168 |
| Jul 20, 2026 | 1,371.00 | 1,752.00 | 1,360.00 | 1,415.00 | 1,415.00 | 3.06% | 5,637,406 |
| Jul 16, 2026 | 1,492.00 | 1,498.00 | 1,360.00 | 1,373.00 | 1,373.00 | -7.98% | 613,939 |
| Jul 15, 2026 | 1,531.00 | 1,608.00 | 1,478.00 | 1,492.00 | 1,492.00 | -0.73% | 1,018,834 |
| Jul 14, 2026 | 1,513.00 | 1,559.00 | 1,431.00 | 1,503.00 | 1,503.00 | -3.65% | 416,553 |
| Jul 13, 2026 | 1,703.00 | 1,748.00 | 1,530.00 | 1,560.00 | 1,560.00 | -8.40% | 461,914 |
| Jul 10, 2026 | 1,623.00 | 1,721.00 | 1,571.00 | 1,703.00 | 1,703.00 | 11.67% | 595,665 |
| Jul 9, 2026 | 1,551.00 | 1,650.00 | 1,505.00 | 1,525.00 | 1,525.00 | -1.61% | 477,988 |
| Jul 8, 2026 | 1,517.00 | 1,664.00 | 1,495.00 | 1,550.00 | 1,550.00 | -4.32% | 429,192 |
| Jul 7, 2026 | 1,782.00 | 1,829.00 | 1,594.00 | 1,620.00 | 1,620.00 | -12.52% | 949,280 |
| Jul 6, 2026 | 2,000.00 | 2,150.00 | 1,940.00 | 2,040.00 | 1,851.81 | 2.05% | 871,624 |
| Jul 3, 2026 | 1,810.00 | 2,145.00 | 1,770.00 | 1,999.00 | 1,814.59 | 10.44% | 2,009,745 |
| Jul 2, 2026 | 1,888.00 | 1,903.00 | 1,785.00 | 1,810.00 | 1,643.03 | -7.70% | 509,236 |
| Jul 1, 2026 | 1,907.00 | 2,020.00 | 1,883.00 | 1,961.00 | 1,780.10 | 2.94% | 416,362 |
| Jun 30, 2026 | 1,960.00 | 2,010.00 | 1,881.00 | 1,905.00 | 1,729.26 | -2.81% | 468,657 |
| Jun 29, 2026 | 1,865.00 | 1,987.00 | 1,772.00 | 1,960.00 | 1,779.19 | 5.09% | 680,894 |
| Jun 26, 2026 | 2,005.00 | 2,015.00 | 1,819.00 | 1,865.00 | 1,692.95 | -6.98% | 1,072,351 |
| Jun 25, 2026 | 2,110.00 | 2,265.00 | 2,005.00 | 2,005.00 | 1,820.04 | -4.98% | 1,121,560 |
| Jun 24, 2026 | 2,120.00 | 2,185.00 | 2,015.00 | 2,110.00 | 1,915.35 | 0.96% | 1,026,005 |
| Jun 23, 2026 | 2,155.00 | 2,570.00 | 2,015.00 | 2,090.00 | 1,897.20 | -2.79% | 4,287,887 |
| Jun 22, 2026 | 2,270.00 | 2,375.00 | 2,140.00 | 2,150.00 | 1,951.66 | -7.33% | 928,816 |
| Jun 19, 2026 | 2,445.00 | 2,660.00 | 2,290.00 | 2,320.00 | 2,105.98 | -5.11% | 2,435,019 |
| Jun 18, 2026 | 2,400.00 | 3,000.00 | 2,230.00 | 2,445.00 | 2,219.45 | 3.82% | 8,553,215 |