VIOL Co., Ltd. (KOSDAQ:335890)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,750
-170 (-1.32%)
At close: Oct 2, 2025

VIOL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202512,750.0012,910.0012,460.0012,480.0012,480.00-2.12%173,406
Oct 2, 202513,240.0013,350.0012,660.0012,750.0012,750.00-1.32%96,347
Oct 1, 202514,000.0014,300.0012,790.0012,920.0012,920.00-7.38%315,752
Sep 30, 202516,110.0016,920.0013,710.0013,950.0013,950.00-17.70%489,180
Sep 29, 202517,850.0018,580.0016,470.0016,950.0016,950.00-5.25%279,462
Sep 26, 202519,670.0020,800.0016,450.0017,890.0017,890.00-10.55%556,654
Sep 25, 202519,000.0023,050.0018,910.0020,000.0020,000.00-3.85%1,522,049
Sep 24, 202526,800.0027,500.0019,920.0020,800.0020,800.00-23.39%1,767,086
Sep 23, 202525,950.0027,150.0025,200.0027,150.0027,150.0029.90%276,129
Sep 22, 202518,520.0020,900.0018,400.0020,900.0020,900.0029.81%327,147
Sep 19, 202512,310.0016,100.0012,310.0016,100.0016,100.0029.94%884,193
Sep 18, 202512,380.0012,490.0012,380.0012,390.0012,390.000.08%8,225
Sep 17, 202512,360.0012,500.0012,350.0012,380.0012,380.000.98%23,139
Sep 16, 202512,550.0012,680.0012,260.0012,260.0012,260.00-1.92%251,067
Sep 15, 202512,500.0012,580.0012,500.0012,500.0012,500.00-0.48%101,933
Sep 12, 202512,520.0012,570.0012,420.0012,560.0012,560.000.32%290,960
Sep 11, 202512,500.0012,520.0012,300.0012,520.0012,520.000.08%166,082
Sep 10, 202512,500.0012,510.0012,500.0012,510.0012,510.00-17,519
Sep 9, 202512,500.0012,510.0012,500.0012,510.0012,510.000.08%10,906
Sep 8, 202512,510.0012,520.0012,500.0012,500.0012,500.00-31,017
Sep 5, 202512,500.0012,510.0012,500.0012,500.0012,500.00-38,471
Sep 4, 202512,500.0012,510.0012,500.0012,500.0012,500.00-28,511
Sep 3, 202512,500.0012,510.0012,500.0012,500.0012,500.00-7,360
Sep 2, 202512,540.0012,540.0012,500.0012,500.0012,500.00-13,887
Sep 1, 202512,500.0012,510.0012,500.0012,500.0012,500.00-21,538
Aug 29, 202512,510.0012,520.0012,500.0012,500.0012,500.00-0.08%13,257
Aug 28, 202512,170.0012,530.0012,130.0012,510.0012,510.002.46%146,736
Aug 27, 202512,100.0012,270.0011,910.0012,210.0012,210.000.25%38,324
Aug 26, 202512,490.0012,490.0012,180.0012,180.0012,180.00-0.65%43,189
Aug 25, 202512,500.0012,510.0012,220.0012,260.0012,260.00-1.92%32,009
Aug 22, 202512,510.0012,510.0012,500.0012,500.0012,500.00-11,276
Aug 21, 202512,500.0012,510.0012,500.0012,500.0012,500.00-7,254
Aug 20, 202512,500.0012,520.0012,500.0012,500.0012,500.00-41,760
Aug 19, 202512,510.0012,510.0012,500.0012,500.0012,500.00-0.08%28,533
Aug 18, 202512,500.0012,510.0012,500.0012,510.0012,510.000.08%13,187
Aug 14, 202512,500.0012,510.0012,500.0012,500.0012,500.00-18,736
Aug 13, 202512,510.0012,510.0012,500.0012,500.0012,500.00-7,709
Aug 12, 202512,500.0012,520.0012,500.0012,500.0012,500.00-23,259
Aug 11, 202512,500.0012,520.0012,500.0012,500.0012,500.00-28,350
Aug 8, 202512,500.0012,530.0012,500.0012,500.0012,500.00-70,739
Aug 7, 202512,510.0012,530.0012,500.0012,500.0012,500.00-0.08%41,155
Aug 6, 202512,500.0012,520.0012,500.0012,510.0012,510.000.08%24,882
Aug 5, 202512,510.0012,530.0012,500.0012,500.0012,500.00-26,616
Aug 4, 202512,500.0012,570.0012,500.0012,500.0012,500.00-0.16%24,830
Aug 1, 202512,500.0012,600.0012,500.0012,520.0012,520.000.08%85,101
Jul 31, 202512,500.0012,510.0012,500.0012,510.0012,510.00-325,845
Jul 30, 202512,500.0012,510.0012,500.0012,510.0012,510.000.08%115,024
Jul 29, 202512,500.0012,510.0012,500.0012,500.0012,500.00-0.08%80,739
Jul 28, 202512,500.0012,510.0012,500.0012,510.0012,510.000.08%181,453
Jul 25, 202512,510.0012,510.0012,500.0012,500.0012,500.00-137,211