Sensorview Co., LTD (KOSDAQ:321370)
South Korea · Delayed Price · Currency is KRW 1,373.00
-119.00 (-7.98%)
At close: Jul 16, 2026
Sensorview Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 2,475.00 | 2,475.00 | 2,330.00 | 2,355.00 | 2,137.75 | -4.85% | 1,061,117 |
| Jun 16, 2026 | 2,545.00 | 2,685.00 | 2,425.00 | 2,475.00 | 2,246.68 | -0.40% | 1,240,327 |
| Jun 15, 2026 | 2,720.00 | 2,740.00 | 2,450.00 | 2,485.00 | 2,255.76 | -6.05% | 1,765,336 |
| Jun 12, 2026 | 2,850.00 | 3,060.00 | 2,615.00 | 2,645.00 | 2,401.00 | -4.17% | 2,154,619 |
| Jun 11, 2026 | 2,800.00 | 2,870.00 | 2,520.00 | 2,760.00 | 2,505.39 | 3.18% | 1,846,467 |
| Jun 10, 2026 | 2,885.00 | 3,005.00 | 2,650.00 | 2,675.00 | 2,428.23 | -6.47% | 1,288,148 |
| Jun 9, 2026 | 2,885.00 | 3,040.00 | 2,700.00 | 2,860.00 | 2,596.17 | -0.69% | 1,618,336 |
| Jun 8, 2026 | 2,450.00 | 3,120.00 | 2,325.00 | 2,880.00 | 2,614.32 | 8.07% | 4,893,597 |
| Jun 5, 2026 | 2,900.00 | 2,900.00 | 2,530.00 | 2,665.00 | 2,419.15 | -11.17% | 1,449,771 |
| Jun 4, 2026 | 2,640.00 | 3,085.00 | 2,540.00 | 3,000.00 | 2,723.25 | 19.05% | 4,043,394 |
| Jun 2, 2026 | 2,760.00 | 2,805.00 | 2,450.00 | 2,520.00 | 2,287.53 | -10.16% | 2,460,668 |
| Jun 1, 2026 | 3,115.00 | 3,115.00 | 2,800.00 | 2,805.00 | 2,546.24 | -9.95% | 2,840,065 |
| May 29, 2026 | 3,405.00 | 3,470.00 | 3,050.00 | 3,115.00 | 2,827.64 | -7.57% | 2,421,345 |
| May 28, 2026 | 3,565.00 | 3,662.00 | 3,200.00 | 3,370.00 | 3,059.12 | -5.47% | 2,811,358 |
| May 27, 2026 | 4,020.00 | 4,035.00 | 3,565.00 | 3,565.00 | 3,236.13 | -10.31% | 5,754,732 |
| May 26, 2026 | 3,540.00 | 4,145.00 | 3,410.00 | 3,975.00 | 3,608.31 | 12.93% | 21,231,770 |
| May 22, 2026 | 3,715.00 | 3,860.00 | 3,345.00 | 3,520.00 | 3,195.28 | -4.86% | 5,423,116 |
| May 21, 2026 | 3,385.00 | 3,800.00 | 3,360.00 | 3,700.00 | 3,358.68 | 12.46% | 6,412,861 |
| May 20, 2026 | 3,760.00 | 3,760.00 | 3,230.00 | 3,290.00 | 2,986.50 | -13.87% | 4,384,217 |
| May 19, 2026 | 3,745.00 | 4,340.00 | 3,700.00 | 3,820.00 | 3,467.61 | 3.66% | 18,108,950 |
| May 18, 2026 | 3,110.00 | 3,800.00 | 3,100.00 | 3,685.00 | 3,345.06 | 22.83% | 18,030,230 |
| May 15, 2026 | 3,205.00 | 3,315.00 | 2,950.00 | 3,000.00 | 2,723.25 | -4.46% | 2,164,618 |
| May 14, 2026 | 3,325.00 | 3,350.00 | 3,100.00 | 3,140.00 | 2,850.34 | -5.56% | 1,574,242 |
| May 13, 2026 | 3,340.00 | 3,495.00 | 3,210.00 | 3,325.00 | 3,018.27 | -0.15% | 2,099,124 |
| May 12, 2026 | 3,525.00 | 3,555.00 | 3,170.00 | 3,330.00 | 3,022.81 | -5.26% | 3,240,202 |
| May 11, 2026 | 3,350.00 | 3,840.00 | 3,040.00 | 3,515.00 | 3,190.74 | 9.33% | 10,976,670 |
| May 8, 2026 | 3,190.00 | 3,340.00 | 3,000.00 | 3,215.00 | 2,918.42 | 0.94% | 2,840,967 |
| May 7, 2026 | 3,400.00 | 3,410.00 | 3,100.00 | 3,185.00 | 2,891.18 | -6.32% | 2,546,943 |
| May 6, 2026 | 3,745.00 | 3,755.00 | 3,210.00 | 3,400.00 | 3,086.35 | -4.63% | 5,735,368 |