Skip to main content
Seoul Viosys Co., Ltd (KOSDAQ:092190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,495.00
+20.00 (0.81%)
At close: Dec 5, 2025

Seoul Viosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252,415.002,415.002,345.002,355.002,355.00-1.46%22,996
Oct 1, 20252,415.002,415.002,370.002,390.002,390.000.42%19,775
Sep 30, 20252,490.002,505.002,320.002,380.002,380.00-4.03%113,940
Sep 29, 20252,570.002,570.002,420.002,480.002,480.00-2.75%41,959
Sep 26, 20252,620.002,620.002,540.002,550.002,550.00-2.67%27,139
Sep 25, 20252,670.002,670.002,605.002,620.002,620.00-1.50%18,980
Sep 24, 20252,680.002,700.002,655.002,660.002,660.00-0.75%18,589
Sep 23, 20252,725.002,740.002,680.002,680.002,680.00-0.74%25,010
Sep 22, 20252,720.002,730.002,680.002,700.002,700.000.19%39,070
Sep 19, 20252,735.002,735.002,695.002,695.002,695.00-1.46%48,409
Sep 18, 20252,760.002,760.002,720.002,735.002,735.00-0.18%20,151
Sep 17, 20252,770.002,770.002,735.002,740.002,740.00-1.26%31,919
Sep 16, 20252,850.002,850.002,730.002,775.002,775.00-2.46%65,890
Sep 15, 20252,855.002,870.002,840.002,845.002,845.00-0.35%14,758
Sep 12, 20252,860.002,890.002,840.002,855.002,855.00-17,660
Sep 11, 20252,870.002,880.002,830.002,855.002,855.00-0.52%7,275
Sep 10, 20252,875.002,910.002,850.002,870.002,870.00-0.17%22,760
Sep 9, 20252,890.002,890.002,855.002,875.002,875.00-0.35%8,530
Sep 8, 20252,845.002,900.002,845.002,885.002,885.001.41%9,255
Sep 5, 20252,850.002,950.002,680.002,845.002,845.00-0.18%25,719
Sep 4, 20252,880.002,880.002,835.002,850.002,850.00-9,148
Sep 3, 20252,825.002,885.002,825.002,850.002,850.000.18%3,771
Sep 2, 20252,870.002,870.002,830.002,845.002,845.00-0.18%8,147
Sep 1, 20252,900.002,900.002,845.002,850.002,850.00-1.38%13,121
Aug 29, 20252,910.002,920.002,870.002,890.002,890.00-0.52%9,921
Aug 28, 20252,915.002,930.002,880.002,905.002,905.00-0.34%10,288
Aug 27, 20252,920.002,925.002,895.002,915.002,915.00-9,477
Aug 26, 20252,925.002,950.002,910.002,915.002,915.00-0.34%22,402
Aug 25, 20252,960.002,980.002,910.002,925.002,925.00-1.02%33,568
Aug 22, 20252,980.002,985.002,945.002,955.002,955.00-0.67%11,256
Aug 21, 20252,970.002,980.002,960.002,975.002,975.000.34%8,453
Aug 20, 20252,980.003,015.002,950.002,965.002,965.000.17%15,211
Aug 19, 20253,025.003,140.002,950.002,960.002,960.00-2.47%42,980
Aug 18, 20253,100.003,100.003,035.003,035.003,035.00-2.10%4,661
Aug 14, 20253,070.003,140.003,030.003,100.003,100.001.31%13,672
Aug 13, 20253,010.003,095.003,010.003,060.003,060.001.66%12,872
Aug 12, 20253,040.003,055.003,000.003,010.003,010.00-0.82%15,327
Aug 11, 20253,020.003,115.003,010.003,035.003,035.00-0.49%6,989
Aug 8, 20253,045.003,050.003,025.003,050.003,050.000.16%7,295
Aug 7, 20253,025.003,050.003,020.003,045.003,045.001.00%11,519
Aug 6, 20253,060.003,060.002,980.003,015.003,015.000.17%11,703
Aug 5, 20253,050.003,050.002,995.003,010.003,010.00-0.99%18,200
Aug 4, 20252,945.003,070.002,945.003,040.003,040.001.33%4,524
Aug 1, 20253,060.003,070.003,000.003,000.003,000.00-2.76%27,006
Jul 31, 20253,100.003,105.003,065.003,085.003,085.00-0.32%5,479
Jul 30, 20253,050.003,110.003,040.003,095.003,095.001.48%10,566
Jul 29, 20253,085.003,085.003,030.003,050.003,050.00-0.97%21,261
Jul 28, 20253,115.003,120.003,080.003,080.003,080.00-1.12%20,564
Jul 25, 20253,155.003,205.003,110.003,115.003,115.00-1.11%29,459
Jul 24, 20253,145.003,200.003,145.003,150.003,150.00-0.79%11,154
Jul 23, 20253,175.003,190.003,150.003,175.003,175.000.16%13,360
Jul 22, 20253,200.003,210.003,170.003,170.003,170.00-0.78%8,330
Jul 21, 20253,230.003,230.003,195.003,195.003,195.00-1.84%12,300
Jul 18, 20253,265.003,270.003,175.003,255.003,255.00-0.15%15,656
Jul 17, 20253,205.003,280.003,195.003,260.003,260.001.72%23,764
Jul 16, 20253,225.003,230.003,180.003,205.003,205.00-0.77%12,595
Jul 15, 20253,325.003,365.003,185.003,230.003,230.002.22%48,089
Jul 14, 20253,190.003,195.003,135.003,160.003,160.00-0.32%14,924
Jul 11, 20253,180.003,190.003,155.003,170.003,170.00-0.16%29,396