Skip to main content
Seoul Viosys Co., Ltd (KOSDAQ:092190)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,045.00
+225.00 (5.89%)
At close: Mar 6, 2026

Seoul Viosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,855.003,945.003,605.003,865.003,865.00-4.45%154,802
Mar 6, 20263,790.004,090.003,635.004,045.004,045.005.89%219,218
Mar 5, 20263,490.003,855.003,485.003,820.003,820.0015.41%350,820
Mar 4, 20263,515.003,815.003,300.003,310.003,310.00-14.25%525,223
Mar 3, 20263,850.003,970.003,625.003,860.003,860.00-6.08%456,863
Feb 27, 20264,325.004,330.003,950.004,110.004,110.00-4.86%556,289
Feb 26, 20264,980.005,300.004,300.004,320.004,320.00-16.76%4,025,490
Feb 25, 20265,190.005,190.005,190.005,190.005,190.0029.91%831,204
Feb 24, 20263,145.004,075.003,085.003,995.003,995.0027.03%2,470,225
Feb 23, 20263,185.003,315.003,105.003,145.003,145.00-1.26%157,069
Feb 20, 20262,960.003,725.002,955.003,185.003,185.007.60%1,359,571
Feb 19, 20263,030.003,030.002,935.002,960.002,960.00-2.31%66,550
Feb 13, 20263,060.003,070.002,955.003,030.003,030.00-0.98%95,083
Feb 12, 20263,175.003,175.003,005.003,060.003,060.00-3.77%204,530
Feb 11, 20262,905.003,180.002,885.003,180.003,180.009.66%67,013
Feb 10, 20262,850.002,905.002,850.002,900.002,900.001.75%27,086
Feb 9, 20262,920.002,955.002,845.002,850.002,850.00-1.89%47,608
Feb 6, 20262,855.002,905.002,770.002,905.002,905.001.75%69,293
Feb 5, 20262,805.002,865.002,775.002,855.002,855.001.78%65,741
Feb 4, 20262,780.002,810.002,765.002,805.002,805.00-38,098
Feb 3, 20262,745.002,820.002,730.002,805.002,805.002.19%43,259
Feb 2, 20262,850.002,860.002,745.002,745.002,745.00-3.68%77,048
Jan 30, 20262,815.002,870.002,795.002,850.002,850.000.71%49,617
Jan 29, 20262,800.002,875.002,700.002,830.002,830.002.54%92,667
Jan 28, 20262,710.002,800.002,710.002,760.002,760.001.85%82,676
Jan 27, 20262,700.002,720.002,630.002,710.002,710.000.37%56,001
Jan 26, 20262,555.002,735.002,540.002,700.002,700.004.65%101,473
Jan 23, 20262,540.002,580.002,510.002,580.002,580.000.78%30,991
Jan 22, 20262,515.002,585.002,505.002,560.002,560.001.79%42,284
Jan 21, 20262,565.002,580.002,490.002,515.002,515.00-4.01%23,967
Jan 20, 20262,570.002,630.002,485.002,620.002,620.001.95%44,873
Jan 19, 20262,515.002,580.002,480.002,570.002,570.002.39%44,629
Jan 16, 20262,670.002,670.002,510.002,510.002,510.00-5.46%69,220
Jan 15, 20262,630.002,780.002,535.002,655.002,655.004.12%113,372
Jan 14, 20262,475.002,585.002,440.002,550.002,550.003.03%22,942
Jan 13, 20262,535.002,535.002,475.002,475.002,475.00-2.94%28,214
Jan 12, 20262,625.002,625.002,505.002,550.002,550.00-1.54%28,147
Jan 9, 20262,600.002,615.002,555.002,590.002,590.00-0.38%11,734
Jan 8, 20262,685.002,685.002,600.002,600.002,600.00-3.17%15,378
Jan 7, 20262,695.002,700.002,660.002,685.002,685.00-0.37%28,363
Jan 6, 20262,765.002,765.002,640.002,695.002,695.00-0.55%22,588
Jan 5, 20262,675.002,735.002,620.002,710.002,710.001.31%42,677
Jan 2, 20262,575.002,690.002,575.002,675.002,675.004.49%68,333
Dec 30, 20252,565.002,565.002,510.002,560.002,560.000.79%10,165
Dec 29, 20252,490.002,550.002,490.002,540.002,540.000.79%19,879
Dec 26, 20252,525.002,550.002,400.002,520.002,520.00-0.79%46,424
Dec 24, 20252,555.002,570.002,530.002,540.002,540.00-0.97%9,111
Dec 23, 20252,585.002,600.002,545.002,565.002,565.00-0.77%9,343
Dec 22, 20252,495.002,665.002,495.002,585.002,585.003.40%38,387
Dec 19, 20252,440.002,520.002,415.002,500.002,500.002.25%12,155
Dec 18, 20252,440.002,460.002,400.002,445.002,445.00-1.21%32,318
Dec 17, 20252,485.002,525.002,455.002,475.002,475.00-1.00%13,583
Dec 16, 20252,585.002,590.002,480.002,500.002,500.00-1.57%12,866
Dec 15, 20252,575.002,580.002,540.002,540.002,540.00-1.55%19,240
Dec 12, 20252,670.002,670.002,505.002,580.002,580.00-1.53%29,589
Dec 11, 20252,650.002,675.002,600.002,620.002,620.000.38%24,828
Dec 10, 20252,625.002,665.002,560.002,610.002,610.00-0.76%58,216
Dec 9, 20252,545.002,700.002,545.002,630.002,630.002.94%77,522
Dec 8, 20252,495.002,570.002,465.002,555.002,555.002.40%37,491
Dec 5, 20252,460.002,500.002,430.002,495.002,495.000.81%23,184
Dec 4, 20252,520.002,525.002,315.002,475.002,475.00-1.79%49,006
Dec 3, 20252,530.002,540.002,480.002,520.002,520.000.80%18,460
Dec 2, 20252,545.002,545.002,415.002,500.002,500.00-0.60%21,636
Dec 1, 20252,440.002,515.002,430.002,515.002,515.003.29%27,776
Nov 28, 20252,490.002,520.002,435.002,435.002,435.00-3.18%45,875
Nov 27, 20252,545.002,560.002,470.002,515.002,515.00-1.18%19,270
Nov 26, 20252,500.002,550.002,440.002,545.002,545.002.41%39,904
Nov 25, 20252,545.002,550.002,440.002,485.002,485.00-1.97%34,857
Nov 24, 20252,580.002,600.002,460.002,535.002,535.00-1.36%36,439
Nov 21, 20252,535.002,570.002,495.002,570.002,570.000.19%21,401
Nov 20, 20252,570.002,620.002,485.002,565.002,565.00-0.19%64,292
Nov 19, 20252,625.002,680.002,570.002,570.002,570.00-2.10%57,941
Nov 18, 20252,525.002,655.002,525.002,625.002,625.002.94%107,046
Nov 17, 20252,460.002,565.002,425.002,550.002,550.003.66%67,764
Nov 14, 20252,530.002,545.002,445.002,460.002,460.00-3.53%66,595
Nov 13, 20252,550.002,630.002,490.002,550.002,550.00-85,677
Nov 12, 20252,490.002,665.002,480.002,550.002,550.000.79%118,654
Nov 11, 20252,475.002,700.002,475.002,530.002,530.002.43%231,922
Nov 10, 20252,540.002,740.002,400.002,470.002,470.000.20%284,144
Nov 7, 20252,700.003,045.002,450.002,465.002,465.00-13.20%1,650,172
Nov 6, 20252,270.002,840.002,210.002,840.002,840.0029.98%1,741,925
Nov 5, 20252,230.002,230.002,135.002,185.002,185.00-1.80%36,763
Nov 4, 20252,205.002,255.002,205.002,225.002,225.00-1.11%20,563
Nov 3, 20252,280.002,285.002,230.002,250.002,250.00-2.17%51,993
Oct 31, 20252,280.002,320.002,280.002,300.002,300.00-0.65%13,753
Oct 30, 20252,360.002,360.002,255.002,315.002,315.00-1.70%31,116
Oct 29, 20252,385.002,390.002,335.002,355.002,355.00-1.26%36,737
Oct 28, 20252,380.002,390.002,350.002,385.002,385.000.63%11,974
Oct 27, 20252,370.002,380.002,350.002,370.002,370.00-0.21%16,522
Oct 24, 20252,365.002,400.002,365.002,375.002,375.000.42%10,125
Oct 23, 20252,410.002,410.002,365.002,365.002,365.00-1.46%7,443
Oct 22, 20252,390.002,400.002,360.002,400.002,400.000.84%12,153
Oct 21, 20252,375.002,410.002,365.002,380.002,380.000.21%9,639
Oct 20, 20252,395.002,400.002,355.002,375.002,375.00-0.84%13,131
Oct 17, 20252,375.002,415.002,370.002,395.002,395.001.05%19,382
Oct 16, 20252,360.002,375.002,315.002,370.002,370.001.07%19,997
Oct 15, 20252,320.002,360.002,300.002,345.002,345.001.08%25,555
Oct 14, 20252,350.002,350.002,300.002,320.002,320.00-0.22%13,211
Oct 13, 20252,360.002,360.002,300.002,325.002,325.00-24,350
Oct 10, 20252,355.002,355.002,295.002,325.002,325.00-1.27%35,179