Sensorview Co., LTD (KOSDAQ:321370)
South Korea · Delayed Price · Currency is KRW 1,863.00
+177.00 (10.50%)
At close: Sep 18, 2026
Sensorview Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |