Sensorview Co., LTD (KOSDAQ:321370)
South Korea · Delayed Price · Currency is KRW 1,402.00
-78.00 (-5.27%)
At close: Oct 29, 2026
Sensorview Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,480.00 | 1,494.00 | 1,396.00 | 1,402.00 | 1,402.00 | -5.27% | 982,245 |
| Oct 28, 2026 | 1,436.00 | 1,518.00 | 1,436.00 | 1,480.00 | 1,480.00 | 5.04% | 1,162,389 |
| Oct 27, 2026 | 1,425.00 | 1,477.00 | 1,402.00 | 1,409.00 | 1,409.00 | -0.21% | 891,562 |
| Oct 26, 2026 | 1,450.00 | 1,460.00 | 1,405.00 | 1,412.00 | 1,412.00 | -2.69% | 754,488 |
| Oct 23, 2026 | 1,485.00 | 1,485.00 | 1,402.00 | 1,451.00 | 1,451.00 | -3.33% | 1,231,270 |
| Oct 22, 2026 | 1,590.00 | 1,608.00 | 1,480.00 | 1,501.00 | 1,501.00 | -5.36% | 1,422,566 |
| Oct 21, 2026 | 1,659.00 | 1,795.00 | 1,559.00 | 1,586.00 | 1,586.00 | 1.73% | 3,140,542 |
| Oct 20, 2026 | 1,634.00 | 1,634.00 | 1,525.00 | 1,559.00 | 1,559.00 | -5.05% | 962,719 |
| Oct 19, 2026 | 1,496.00 | 1,650.00 | 1,455.00 | 1,642.00 | 1,642.00 | 6.14% | 1,735,012 |
| Oct 16, 2026 | 1,471.00 | 1,617.00 | 1,444.00 | 1,547.00 | 1,547.00 | 5.24% | 1,338,078 |
| Oct 15, 2026 | 1,520.00 | 1,565.00 | 1,445.00 | 1,470.00 | 1,470.00 | -9.48% | 1,528,002 |
| Oct 14, 2026 | 1,610.00 | 1,700.00 | 1,600.00 | 1,624.00 | 1,624.00 | -0.06% | 1,156,951 |
| Oct 13, 2026 | 1,621.00 | 1,700.00 | 1,544.00 | 1,625.00 | 1,625.00 | -3.50% | 1,689,925 |
| Oct 12, 2026 | 1,785.00 | 1,792.00 | 1,680.00 | 1,684.00 | 1,684.00 | -3.22% | 1,575,278 |
| Oct 8, 2026 | 1,905.00 | 1,905.00 | 1,740.00 | 1,740.00 | 1,740.00 | -8.81% | 2,581,739 |
| Oct 7, 2026 | 2,130.00 | 2,130.00 | 1,901.00 | 1,908.00 | 1,908.00 | -7.15% | 4,275,887 |
| Oct 6, 2026 | 1,949.00 | 2,390.00 | 1,924.00 | 2,055.00 | 2,055.00 | 8.73% | 11,499,080 |
| Oct 2, 2026 | 1,733.00 | 1,911.00 | 1,723.00 | 1,890.00 | 1,890.00 | 9.95% | 8,101,050 |
| Oct 1, 2026 | 1,708.00 | 1,725.00 | 1,620.00 | 1,719.00 | 1,719.00 | 0.64% | 1,701,819 |
| Sep 30, 2026 | 1,720.00 | 1,735.00 | 1,670.00 | 1,708.00 | 1,708.00 | 1.61% | 1,698,168 |
| Sep 29, 2026 | 1,803.00 | 1,820.00 | 1,658.00 | 1,681.00 | 1,681.00 | -7.64% | 3,279,996 |
| Sep 28, 2026 | 1,813.00 | 1,869.00 | 1,780.00 | 1,820.00 | 1,820.00 | 1.05% | 4,608,372 |
| Sep 23, 2026 | 1,727.00 | 2,030.00 | 1,682.00 | 1,801.00 | 1,801.00 | 4.28% | 25,747,984 |
| Sep 22, 2026 | 1,705.00 | 1,875.00 | 1,671.00 | 1,727.00 | 1,727.00 | 2.01% | 11,496,618 |
| Sep 21, 2026 | 1,839.00 | 1,920.00 | 1,686.00 | 1,693.00 | 1,693.00 | -9.13% | 8,258,242 |
| Sep 18, 2026 | 1,704.00 | 1,973.00 | 1,618.00 | 1,863.00 | 1,863.00 | 10.50% | 44,905,559 |
| Sep 17, 2026 | 1,395.00 | 1,800.00 | 1,369.00 | 1,686.00 | 1,686.00 | 20.69% | 32,941,071 |
| Sep 16, 2026 | 1,174.00 | 1,468.00 | 1,166.00 | 1,397.00 | 1,397.00 | 19.10% | 24,584,922 |
| Sep 15, 2026 | 1,151.00 | 1,185.00 | 1,143.00 | 1,173.00 | 1,173.00 | 1.03% | 1,108,263 |
| Sep 14, 2026 | 1,160.00 | 1,172.00 | 1,138.00 | 1,161.00 | 1,161.00 | - | 725,029 |
| Sep 11, 2026 | 1,136.00 | 1,193.00 | 1,136.00 | 1,161.00 | 1,161.00 | -0.77% | 1,399,177 |
| Sep 10, 2026 | 1,131.00 | 1,174.00 | 1,110.00 | 1,170.00 | 1,170.00 | 2.99% | 1,496,794 |
| Sep 9, 2026 | 1,149.00 | 1,185.00 | 1,125.00 | 1,136.00 | 1,136.00 | -1.13% | 1,918,798 |
| Sep 8, 2026 | 1,118.00 | 1,173.00 | 1,100.00 | 1,149.00 | 1,149.00 | 2.96% | 2,022,842 |
| Sep 7, 2026 | 1,121.00 | 1,147.00 | 1,105.00 | 1,116.00 | 1,116.00 | - | 1,198,703 |
| Sep 4, 2026 | 1,080.00 | 1,119.00 | 1,059.00 | 1,116.00 | 1,116.00 | 4.49% | 1,036,873 |
| Sep 3, 2026 | 1,122.00 | 1,135.00 | 1,059.00 | 1,068.00 | 1,068.00 | -3.35% | 1,456,609 |
| Sep 2, 2026 | 1,133.00 | 1,150.00 | 1,101.00 | 1,105.00 | 1,105.00 | -2.56% | 1,592,603 |
| Sep 1, 2026 | 1,150.00 | 1,182.00 | 1,106.00 | 1,134.00 | 1,134.00 | -10.57% | 5,558,533 |
| Aug 31, 2026 | 1,269.00 | 1,287.00 | 1,207.00 | 1,268.00 | 1,268.00 | -0.08% | 721,240 |
| 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 |