Seoul Viosys Co., Ltd. 092190
KRX · South Korea · Electronic Technology
KRW 9,030.00+70.00 (+0.78%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9,030.00 | +0.78% | KRW 8,970.00 | KRW 9,510.00 | KRW 8,820.00 | 184.49K |
| 2026-10-01 | KRW 8,960.00 | +7.31% | KRW 8,480.00 | KRW 9,190.00 | KRW 8,320.00 | 270.54K |
| 2026-09-30 | KRW 8,350.00 | -0.95% | KRW 8,430.00 | KRW 8,830.00 | KRW 8,140.00 | 93.85K |
| 2026-09-29 | KRW 8,430.00 | +10.92% | KRW 7,610.00 | KRW 8,460.00 | KRW 7,480.00 |
| 249.71K |
| 2026-09-28 | KRW 7,600.00 | -5.12% | KRW 8,000.00 | KRW 8,090.00 | KRW 7,510.00 | 187.64K |
| 2026-09-23 | KRW 8,010.00 | +0.13% | KRW 8,030.00 | KRW 8,360.00 | KRW 7,840.00 | 130.77K |
| 2026-09-22 | KRW 8,000.00 | -4.99% | KRW 9,000.00 | KRW 9,140.00 | KRW 7,950.00 | 255.25K |
| 2026-09-21 | KRW 8,420.00 | -2.21% | KRW 8,760.00 | KRW 9,000.00 | KRW 8,380.00 | 130.48K |
| 2026-09-18 | KRW 8,610.00 | -1.37% | KRW 8,740.00 | KRW 9,100.00 | KRW 8,600.00 | 203.33K |
| 2026-09-17 | KRW 8,730.00 | -0.57% | KRW 9,160.00 | KRW 9,500.00 | KRW 8,610.00 | 426.18K |
| 2026-09-16 | KRW 8,780.00 | +9.75% | KRW 8,000.00 | KRW 8,880.00 | KRW 7,880.00 | 253.77K |
| 2026-09-15 | KRW 8,000.00 | -1.36% | KRW 7,820.00 | KRW 8,350.00 | KRW 7,820.00 | 96.88K |
| 2026-09-14 | KRW 8,110.00 | +3.31% | KRW 7,830.00 | KRW 8,230.00 | KRW 7,540.00 | 108.13K |
| 2026-09-11 | KRW 7,850.00 | -1.88% | KRW 7,900.00 | KRW 8,060.00 | KRW 7,640.00 | 101.43K |
| 2026-09-10 | KRW 8,000.00 | +3.76% | KRW 7,680.00 | KRW 8,120.00 | KRW 7,310.00 | 129.11K |
| 2026-09-09 | KRW 7,710.00 | -0.39% | KRW 7,740.00 | KRW 8,440.00 | KRW 7,650.00 | 184.11K |
| 2026-09-08 | KRW 7,740.00 | -2.89% | KRW 7,900.00 | KRW 8,150.00 | KRW 7,500.00 | 191.70K |
| 2026-09-07 | KRW 7,970.00 | +2.44% | KRW 7,780.00 | KRW 8,200.00 | KRW 7,750.00 | 136.36K |
| 2026-09-04 | KRW 7,780.00 | +2.37% | KRW 7,750.00 | KRW 7,950.00 | KRW 7,460.00 | 137.34K |
| 2026-09-03 | KRW 7,600.00 | -9.52% | KRW 8,390.00 | KRW 8,440.00 | KRW 7,590.00 | 239.72K |
| 2026-09-02 | KRW 8,400.00 | +1.69% | KRW 8,000.00 | KRW 8,910.00 | KRW 7,850.00 | 152.63K |
| 2026-09-01 | KRW 8,260.00 | -6.14% | KRW 8,550.00 | KRW 8,710.00 | KRW 8,120.00 | 227.24K |
| 2026-08-31 | KRW 8,800.00 | -4.45% | KRW 9,150.00 | KRW 9,150.00 | KRW 8,550.00 | 133.70K |
| 2026-08-28 | KRW 9,210.00 | +3.14% | KRW 9,000.00 | KRW 9,210.00 | KRW 8,370.00 | 142.27K |
| 2026-08-27 | KRW 8,930.00 | +0.22% | KRW 9,010.00 | KRW 9,320.00 | KRW 8,760.00 | 149.88K |
| 2026-08-26 | KRW 8,910.00 | +1.60% | KRW 8,730.00 | KRW 9,290.00 | KRW 8,700.00 | 206.83K |
| 2026-08-25 | KRW 8,770.00 | -1.46% | KRW 8,870.00 | KRW 8,870.00 | KRW 8,070.00 | 168.28K |
| 2026-08-24 | KRW 8,900.00 | +4.58% | KRW 8,300.00 | KRW 9,420.00 | KRW 8,140.00 | 268.36K |
| 2026-08-21 | KRW 8,510.00 | -5.34% | KRW 8,720.00 | KRW 8,910.00 | KRW 8,330.00 | 343.97K |
| 2026-08-20 | KRW 8,990.00 | +16.00% | KRW 8,000.00 | KRW 9,000.00 | KRW 7,640.00 | 440.93K |
| 2026-08-19 | KRW 7,750.00 | +0.13% | KRW 7,460.00 | KRW 8,420.00 | KRW 7,100.00 | 246.30K |
| 2026-08-18 | KRW 7,740.00 | +5.74% | KRW 7,350.00 | KRW 8,110.00 | KRW 7,320.00 | 253.15K |
| 2026-08-14 | KRW 7,320.00 | -0.68% | KRW 7,450.00 | KRW 7,630.00 | KRW 7,200.00 | 187.30K |
| 2026-08-13 | KRW 7,370.00 | -0.94% | KRW 7,480.00 | KRW 7,840.00 | KRW 7,200.00 | 328.79K |
| 2026-08-12 | KRW 7,440.00 | +7.05% | KRW 7,030.00 | KRW 8,200.00 | KRW 7,020.00 | 495.16K |
| 2026-08-11 | KRW 6,950.00 | -2.25% | KRW 7,000.00 | KRW 7,720.00 | KRW 6,680.00 | 391.65K |
| 2026-08-10 | KRW 7,110.00 | +17.52% | KRW 6,100.00 | KRW 7,110.00 | KRW 6,080.00 | 411.97K |
| 2026-08-07 | KRW 6,050.00 | +6.70% | KRW 6,080.00 | KRW 6,200.00 | KRW 5,480.00 | 299.64K |
| 2026-08-06 | KRW 5,670.00 | -4.55% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,470.00 | 138.60K |
| 2026-08-05 | KRW 5,940.00 | +14.23% | KRW 5,830.00 | KRW 6,060.00 | KRW 5,470.00 | 309.26K |
| 2026-08-04 | KRW 5,200.00 | +5.16% | KRW 4,945.00 | KRW 5,270.00 | KRW 4,900.00 | 129.15K |
| 2026-08-03 | KRW 4,945.00 | +4.44% | KRW 4,685.00 | KRW 5,190.00 | KRW 4,585.00 | 128.36K |
| 2026-07-31 | KRW 4,735.00 | +13.96% | KRW 4,275.00 | KRW 4,800.00 | KRW 4,275.00 | 125.55K |
| 2026-07-30 | KRW 4,155.00 | -0.95% | KRW 4,195.00 | KRW 4,380.00 | KRW 4,040.00 | 105.71K |
| 2026-07-29 | KRW 4,195.00 | -11.12% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,050.00 | 225.60K |
| 2026-07-28 | KRW 4,720.00 | -11.28% | KRW 5,170.00 | KRW 5,170.00 | KRW 4,715.00 | 116.79K |
| 2026-07-27 | KRW 5,320.00 | +1.33% | KRW 5,300.00 | KRW 5,490.00 | KRW 5,080.00 | 78.03K |
| 2026-07-24 | KRW 5,250.00 | -6.75% | KRW 5,600.00 | KRW 5,620.00 | KRW 5,210.00 | 154.63K |
| 2026-07-23 | KRW 5,630.00 | +3.87% | KRW 5,430.00 | KRW 5,680.00 | KRW 5,330.00 | 123.09K |
| 2026-07-22 | KRW 5,420.00 | -3.21% | KRW 5,630.00 | KRW 5,960.00 | KRW 5,420.00 | 237.21K |
| 2026-07-21 | KRW 5,600.00 | +0.18% | KRW 5,600.00 | KRW 5,860.00 | KRW 5,390.00 | 122.27K |
| 2026-07-20 | KRW 5,590.00 | -3.62% | KRW 5,670.00 | KRW 5,920.00 | KRW 5,440.00 | 138.21K |
| 2026-07-16 | KRW 5,800.00 | -9.38% | KRW 6,220.00 | KRW 6,220.00 | KRW 5,690.00 | 129.93K |
| 2026-07-15 | KRW 6,400.00 | +14.49% | KRW 5,660.00 | KRW 6,570.00 | KRW 5,660.00 | 299.54K |
| 2026-07-14 | KRW 5,590.00 | +0.54% | KRW 5,560.00 | KRW 5,950.00 | KRW 5,190.00 | 231.47K |
| 2026-07-13 | KRW 5,560.00 | -16.14% | KRW 6,630.00 | KRW 7,050.00 | KRW 5,540.00 | 369.50K |
| 2026-07-10 | KRW 6,630.00 | +2.95% | KRW 6,450.00 | KRW 7,150.00 | KRW 5,990.00 | 257.36K |
| 2026-07-09 | KRW 6,440.00 | +13.98% | KRW 5,650.00 | KRW 7,000.00 | KRW 5,610.00 | 372.17K |
| 2026-07-08 | KRW 5,650.00 | -9.16% | KRW 6,180.00 | KRW 6,180.00 | KRW 5,610.00 | 122.59K |
| 2026-07-07 | KRW 6,220.00 | -3.42% | KRW 6,330.00 | KRW 6,460.00 | KRW 5,960.00 | 100.23K |
| 2026-07-06 | KRW 6,440.00 | +0.63% | KRW 6,230.00 | KRW 6,440.00 | KRW 6,100.00 | 73.92K |
| 2026-07-03 | KRW 6,400.00 | +2.24% | KRW 6,250.00 | KRW 6,440.00 | KRW 5,900.00 | 146.53K |
| 2026-07-02 | KRW 6,260.00 | -12.32% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,240.00 | 224.55K |
| 2026-07-01 | KRW 7,140.00 | +4.23% | KRW 7,140.00 | KRW 7,480.00 | KRW 6,640.00 | 151.82K |
| 2026-06-30 | KRW 6,850.00 | -2.70% | KRW 7,150.00 | KRW 7,180.00 | KRW 6,760.00 | 70.96K |
| 2026-06-29 | KRW 7,040.00 | +3.38% | KRW 6,810.00 | KRW 7,220.00 | KRW 6,420.00 | 120.18K |
| 2026-06-26 | KRW 6,810.00 | -4.49% | KRW 7,130.00 | KRW 7,210.00 | KRW 6,570.00 | 164.06K |
| 2026-06-25 | KRW 7,130.00 | -2.99% | KRW 7,480.00 | KRW 8,040.00 | KRW 6,990.00 | 189.51K |
| 2026-06-24 | KRW 7,350.00 | +4.40% | KRW 7,040.00 | KRW 7,500.00 | KRW 6,970.00 | 265.73K |
| 2026-06-23 | KRW 7,040.00 | -14.15% | KRW 8,350.00 | KRW 8,350.00 | KRW 7,010.00 | 441.51K |
| 2026-06-22 | KRW 8,200.00 | -4.32% | KRW 8,400.00 | KRW 8,800.00 | KRW 8,000.00 | 589.33K |
| 2026-06-19 | KRW 8,570.00 | -5.30% | KRW 9,140.00 | KRW 9,220.00 | KRW 8,220.00 | 499.23K |
| 2026-06-18 | KRW 9,050.00 | -3.42% | KRW 9,370.00 | KRW 9,450.00 | KRW 8,690.00 | 371.92K |
| 2026-06-17 | KRW 9,370.00 | -1.37% | KRW 9,410.00 | KRW 9,570.00 | KRW 9,070.00 | 172.70K |
| 2026-06-16 | KRW 9,500.00 | -0.52% | KRW 9,650.00 | KRW 9,880.00 | KRW 9,350.00 | 185.97K |
| 2026-06-15 | KRW 9,550.00 | +1.38% | KRW 9,520.00 | KRW 9,980.00 | KRW 9,390.00 | 197.16K |
| 2026-06-12 | KRW 9,420.00 | +1.07% | KRW 9,610.00 | KRW 10,220.00 | KRW 9,350.00 | 305.19K |
| 2026-06-11 | KRW 9,320.00 | -0.53% | KRW 9,200.00 | KRW 9,720.00 | KRW 8,890.00 | 197.59K |
| 2026-06-10 | KRW 9,370.00 | -2.70% | KRW 9,320.00 | KRW 9,850.00 | KRW 8,950.00 | 367 |
| 2026-06-09 | KRW 9,630.00 | +7.24% | KRW 10,300.00 | KRW 11,270.00 | KRW 9,070.00 | 992.55K |
| 2026-06-08 | KRW 8,980.00 | -9.75% | KRW 8,890.00 | KRW 9,740.00 | KRW 8,890.00 | 478.43K |
| 2026-06-05 | KRW 9,950.00 | -11.71% | KRW 10,950.00 | KRW 10,950.00 | KRW 9,860.00 | 448.46K |
| 2026-06-04 | KRW 11,270.00 | +1.44% | KRW 11,150.00 | KRW 12,020.00 | KRW 11,030.00 | 523.73K |
| 2026-06-02 | KRW 11,110.00 | -1.86% | KRW 11,350.00 | KRW 12,480.00 | KRW 10,800.00 | 827.50K |
| 2026-06-01 | KRW 11,320.00 | -1.74% | KRW 11,780.00 | KRW 12,650.00 | KRW 10,880.00 | 883.95K |
| 2026-05-29 | KRW 11,520.00 | -4.24% | KRW 12,210.00 | KRW 12,420.00 | KRW 11,100.00 | 705.49K |
| 2026-05-28 | KRW 12,030.00 | -3.06% | KRW 12,410.00 | KRW 13,200.00 | KRW 11,600.00 | 929.87K |
| 2026-05-27 | KRW 12,410.00 | -8.82% | KRW 14,000.00 | KRW 14,250.00 | KRW 12,050.00 | 841.15K |
| 2026-05-26 | KRW 13,610.00 | -6.97% | KRW 14,650.00 | KRW 14,960.00 | KRW 12,840.00 | 1.17M |
| 2026-05-22 | KRW 14,630.00 | -6.52% | KRW 15,210.00 | KRW 15,820.00 | KRW 14,320.00 | 726.40K |