SENSORVIEW Co., Ltd. 321370
KRX · South Korea · Electronic Technology
KRW 1,890.00+171.00 (+9.95%)
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 1,890.00 | +9.95% | KRW 1,733.00 | KRW 1,911.00 | KRW 1,723.00 | 8.72M |
| 2026-10-01 | KRW 1,719.00 | +0.64% | KRW 1,708.00 | KRW 1,725.00 | KRW 1,620.00 | 1.90M |
| 2026-09-30 | KRW 1,708.00 | +1.61% | KRW 1,720.00 | KRW 1,735.00 | KRW 1,670.00 | 1.88M |
| 2026-09-29 | KRW 1,681.00 | -7.64% | KRW 1,803.00 | KRW 1,820.00 | KRW 1,658.00 | 3.42M |
| 2026-09-28 | KRW 1,820.00 | +1.05% | KRW 1,813.00 | KRW 1,869.00 | KRW 1,780.00 | 4.97M |
| 2026-09-23 | KRW 1,801.00 | +4.28% | KRW 1,727.00 | KRW 2,030.00 | KRW 1,682.00 | 26.38M |
| 2026-09-22 | KRW 1,727.00 | +2.01% | KRW 1,705.00 | KRW 1,875.00 | KRW 1,671.00 | 11.91M |
| 2026-09-21 | KRW 1,693.00 | -9.13% | KRW 1,839.00 | KRW 1,920.00 | KRW 1,686.00 | 8.87M |
| 2026-09-18 | KRW 1,863.00 | +10.50% | KRW 1,704.00 | KRW 1,973.00 | KRW 1,618.00 | 44.91M |
| 2026-09-17 | KRW 1,686.00 | +20.69% | KRW 1,395.00 | KRW 1,800.00 | KRW 1,369.00 | 34.13M |
| 2026-09-16 | KRW 1,397.00 | +19.10% | KRW 1,174.00 | KRW 1,468.00 | KRW 1,166.00 | 24.58M |
| 2026-09-15 | KRW 1,173.00 | +1.03% | KRW 1,151.00 | KRW 1,185.00 | KRW 1,143.00 | 1.17M |
| 2026-09-14 | KRW 1,161.00 | 0.00% | KRW 1,160.00 | KRW 1,172.00 | KRW 1,138.00 | 786.46K |
| 2026-09-11 | KRW 1,161.00 | -0.77% | KRW 1,136.00 | KRW 1,193.00 | KRW 1,136.00 | 1.41M |
| 2026-09-10 | KRW 1,170.00 | +2.99% | KRW 1,131.00 | KRW 1,174.00 | KRW 1,110.00 | 1.51M |
| 2026-09-09 | KRW 1,136.00 | -1.13% | KRW 1,149.00 | KRW 1,185.00 | KRW 1,125.00 | 1.93M |
| 2026-09-08 | KRW 1,149.00 | +2.96% | KRW 1,118.00 | KRW 1,173.00 | KRW 1,100.00 | 2.02M |
| 2026-09-07 | KRW 1,116.00 | 0.00% | KRW 1,121.00 | KRW 1,147.00 | KRW 1,105.00 | 1.20M |
| 2026-09-04 | KRW 1,116.00 | +4.49% | KRW 1,080.00 | KRW 1,119.00 | KRW 1,059.00 | 1.12M |
| 2026-09-03 | KRW 1,068.00 | -3.35% | KRW 1,122.00 | KRW 1,135.00 | KRW 1,059.00 | 1.46M |
| 2026-09-02 | KRW 1,105.00 | -2.56% | KRW 1,133.00 | KRW 1,150.00 | KRW 1,101.00 | 1.60M |
| 2026-09-01 | KRW 1,134.00 | -10.57% | KRW 1,150.00 | KRW 1,182.00 | KRW 1,106.00 | 5.56M |
| 2026-08-31 | KRW 1,268.00 | -0.08% | KRW 1,269.00 | KRW 1,287.00 | KRW 1,207.00 | 721.24K |
| 2026-08-28 | KRW 1,269.00 | -1.40% | KRW 1,287.00 | KRW 1,300.00 | KRW 1,244.00 | 861.04K |
| 2026-08-27 | KRW 1,287.00 | +1.82% | KRW 1,271.00 | KRW 1,360.00 | KRW 1,270.00 | 1.46M |
| 2026-08-26 | KRW 1,264.00 | -1.10% | KRW 1,285.00 | KRW 1,302.00 | KRW 1,250.00 | 707.28K |
| 2026-08-25 | KRW 1,278.00 | -2.81% | KRW 1,315.00 | KRW 1,329.00 | KRW 1,229.00 | 1.06M |
| 2026-08-24 | KRW 1,315.00 | 0.00% | KRW 1,338.00 | KRW 1,410.00 | KRW 1,250.00 | 2.27M |
| 2026-08-21 | KRW 1,315.00 | -8.49% | KRW 1,420.00 | KRW 1,420.00 | KRW 1,307.00 | 1.95M |
| 2026-08-20 | KRW 1,437.00 | -7.77% | KRW 1,560.00 | KRW 1,600.00 | KRW 1,430.00 | 4.05M |
| 2026-08-19 | KRW 1,558.00 | +18.75% | KRW 1,313.00 | KRW 1,662.00 | KRW 1,255.00 | 19.36M |
| 2026-08-18 | KRW 1,312.00 | +1.78% | KRW 1,319.00 | KRW 1,489.00 | KRW 1,223.00 | 9.81M |
| 2026-08-14 | KRW 1,289.00 | -8.39% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,288.00 | 2.15M |
| 2026-08-13 | KRW 1,407.00 | +1.96% | KRW 1,432.00 | KRW 1,520.00 | KRW 1,366.00 | 3.62M |
| 2026-08-12 | KRW 1,380.00 | -10.51% | KRW 1,479.00 | KRW 1,497.00 | KRW 1,350.00 | 2.55M |
| 2026-08-11 | KRW 1,542.00 | +1.92% | KRW 1,498.00 | KRW 1,611.00 | KRW 1,400.00 | 4.85M |
| 2026-08-10 | KRW 1,513.00 | +17.65% | KRW 1,350.00 | KRW 1,667.00 | KRW 1,350.00 | 12.71M |
| 2026-08-07 | KRW 1,286.00 | -0.54% | KRW 1,293.00 | KRW 1,370.00 | KRW 1,249.00 | 768.50K |
| 2026-08-06 | KRW 1,293.00 | -5.69% | KRW 1,377.00 | KRW 1,377.00 | KRW 1,250.00 | 548.06K |
| 2026-08-05 | KRW 1,371.00 | +5.62% | KRW 1,349.00 | KRW 1,410.00 | KRW 1,313.00 | 867.90K |
| 2026-08-04 | KRW 1,298.00 | +5.61% | KRW 1,220.00 | KRW 1,341.00 | KRW 1,220.00 | 696.56K |
| 2026-08-03 | KRW 1,229.00 | +5.95% | KRW 1,179.00 | KRW 1,260.00 | KRW 1,095.00 | 729.18K |
| 2026-07-31 | KRW 1,160.00 | +17.29% | KRW 993.00 | KRW 1,182.00 | KRW 993.00 | 1.05M |
| 2026-07-30 | KRW 989.00 | -7.14% | KRW 1,000.00 | KRW 1,096.00 | KRW 965.00 | 1.16M |
| 2026-07-29 | KRW 1,065.00 | -8.82% | KRW 1,168.00 | KRW 1,361.00 | KRW 1,031.00 | 2.88M |
| 2026-07-28 | KRW 1,168.00 | -4.65% | KRW 1,190.00 | KRW 1,213.00 | KRW 1,106.00 | 518.14K |
| 2026-07-27 | KRW 1,225.00 | -1.61% | KRW 1,246.00 | KRW 1,291.00 | KRW 1,214.00 | 471.48K |
| 2026-07-24 | KRW 1,245.00 | -3.86% | KRW 1,310.00 | KRW 1,310.00 | KRW 1,209.00 | 737.14K |
| 2026-07-23 | KRW 1,295.00 | -0.54% | KRW 1,301.00 | KRW 1,329.00 | KRW 1,260.00 | 821.42K |
| 2026-07-22 | KRW 1,302.00 | -4.26% | KRW 1,360.00 | KRW 1,485.00 | KRW 1,302.00 | 1.31M |
| 2026-07-21 | KRW 1,360.00 | -3.89% | KRW 1,427.00 | KRW 1,427.00 | KRW 1,280.00 | 985.17K |
| 2026-07-20 | KRW 1,415.00 | +3.06% | KRW 1,371.00 | KRW 1,752.00 | KRW 1,360.00 | 5.64M |
| 2026-07-16 | KRW 1,373.00 | -7.98% | KRW 1,492.00 | KRW 1,498.00 | KRW 1,360.00 | 615.89K |
| 2026-07-15 | KRW 1,492.00 | -0.73% | KRW 1,531.00 | KRW 1,608.00 | KRW 1,478.00 | 1.02M |
| 2026-07-14 | KRW 1,503.00 | -3.65% | KRW 1,513.00 | KRW 1,559.00 | KRW 1,431.00 | 417.49K |
| 2026-07-13 | KRW 1,560.00 | -8.40% | KRW 1,703.00 | KRW 1,748.00 | KRW 1,530.00 | 461.91K |
| 2026-07-10 | KRW 1,703.00 | +11.67% | KRW 1,623.00 | KRW 1,721.00 | KRW 1,571.00 | 595.67K |
| 2026-07-09 | KRW 1,525.00 | -1.61% | KRW 1,551.00 | KRW 1,650.00 | KRW 1,505.00 | 477.99K |
| 2026-07-08 | KRW 1,550.00 | -4.32% | KRW 1,517.00 | KRW 1,664.00 | KRW 1,495.00 | 429.19K |
| 2026-07-07 | KRW 1,620.00 | -12.52% | KRW 1,782.00 | KRW 1,829.00 | KRW 1,594.00 | 949.28K |
| 2026-07-06 | KRW 1,851.83 | +2.05% | KRW 1,815.52 | KRW 1,951.68 | KRW 1,761.05 | 960.19K |
| 2026-07-03 | KRW 1,814.61 | +10.44% | KRW 1,643.04 | KRW 1,947.14 | KRW 1,606.73 | 2.21M |
| 2026-07-02 | KRW 1,643.04 | -7.70% | KRW 1,713.85 | KRW 1,727.47 | KRW 1,620.35 | 560.98K |
| 2026-07-01 | KRW 1,780.12 | +2.94% | KRW 1,731.10 | KRW 1,833.67 | KRW 1,709.31 | 458.67K |
| 2026-06-30 | KRW 1,729.28 | -2.81% | KRW 1,779.21 | KRW 1,824.60 | KRW 1,707.49 | 516.28K |
| 2026-06-29 | KRW 1,779.21 | -4.60% | KRW 1,692.97 | KRW 1,803.72 | KRW 1,608.55 | 750.08K |
| 2026-06-26 | KRW 1,865.00 | -6.98% | KRW 2,005.00 | KRW 2,015.00 | KRW 1,819.00 | 1.07M |
| 2026-06-25 | KRW 2,005.00 | -4.98% | KRW 2,110.00 | KRW 2,265.00 | KRW 2,005.00 | 1.12M |
| 2026-06-24 | KRW 2,110.00 | +0.96% | KRW 2,120.00 | KRW 2,185.00 | KRW 2,015.00 | 1.03M |
| 2026-06-23 | KRW 2,090.00 | -2.79% | KRW 2,155.00 | KRW 2,570.00 | KRW 2,015.00 | 4.29M |
| 2026-06-22 | KRW 2,150.00 | -7.33% | KRW 2,270.00 | KRW 2,375.00 | KRW 2,140.00 | 928.82K |
| 2026-06-19 | KRW 2,320.00 | -5.11% | KRW 2,445.00 | KRW 2,660.00 | KRW 2,290.00 | 2.44M |
| 2026-06-18 | KRW 2,445.00 | +3.82% | KRW 2,400.00 | KRW 3,000.00 | KRW 2,230.00 | 8.55M |
| 2026-06-17 | KRW 2,355.00 | -4.85% | KRW 2,475.00 | KRW 2,475.00 | KRW 2,330.00 | 1.06M |
| 2026-06-16 | KRW 2,475.00 | -0.40% | KRW 2,545.00 | KRW 2,685.00 | KRW 2,425.00 | 1.24M |
| 2026-06-15 | KRW 2,485.00 | -6.05% | KRW 2,720.00 | KRW 2,740.00 | KRW 2,450.00 | 1.77M |
| 2026-06-12 | KRW 2,645.00 | -4.17% | KRW 2,850.00 | KRW 3,060.00 | KRW 2,615.00 | 2.15M |
| 2026-06-11 | KRW 2,760.00 | +3.18% | KRW 2,800.00 | KRW 2,870.00 | KRW 2,520.00 | 1.85M |
| 2026-06-10 | KRW 2,675.00 | -6.47% | KRW 2,885.00 | KRW 3,005.00 | KRW 2,650.00 | 3.48K |
| 2026-06-09 | KRW 2,860.00 | -0.69% | KRW 2,885.00 | KRW 3,040.00 | KRW 2,700.00 | 1.62M |
| 2026-06-08 | KRW 2,880.00 | +8.07% | KRW 2,450.00 | KRW 3,120.00 | KRW 2,325.00 | 4.89M |
| 2026-06-05 | KRW 2,665.00 | -11.17% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,530.00 | 1.45M |
| 2026-06-04 | KRW 3,000.00 | +19.05% | KRW 2,640.00 | KRW 3,085.00 | KRW 2,540.00 | 4.04M |
| 2026-06-02 | KRW 2,520.00 | -10.16% | KRW 2,760.00 | KRW 2,805.00 | KRW 2,450.00 | 2.46M |
| 2026-06-01 | KRW 2,805.00 | -9.95% | KRW 3,115.00 | KRW 3,115.00 | KRW 2,800.00 | 2.84M |
| 2026-05-29 | KRW 3,115.00 | -7.57% | KRW 3,405.00 | KRW 3,470.00 | KRW 3,050.00 | 2.42M |
| 2026-05-28 | KRW 3,370.00 | -5.47% | KRW 3,565.00 | KRW 3,662.00 | KRW 3,200.00 | 2.81M |
| 2026-05-27 | KRW 3,565.00 | -10.31% | KRW 4,020.00 | KRW 4,035.00 | KRW 3,565.00 | 5.75M |
| 2026-05-26 | KRW 3,975.00 | +12.93% | KRW 3,540.00 | KRW 4,145.00 | KRW 3,410.00 | 21.23M |
| 2026-05-22 | KRW 3,520.00 | -4.86% | KRW 3,715.00 | KRW 3,860.00 | KRW 3,345.00 | 5.42M |