Skip to main content
Seoul Viosys Co., Ltd (KOSDAQ:092190)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,730.00
+770.00 (12.92%)
At close: Apr 28, 2026

Seoul Viosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,320.007,210.005,750.006,650.006,650.00-1.19%2,161,597
Apr 28, 20267,700.007,740.006,230.006,730.006,730.0012.92%8,289,665
Apr 27, 20265,960.005,960.005,960.005,960.005,960.0029.99%1,361,037
Apr 24, 20264,385.004,655.004,385.004,585.004,585.003.97%87,706
Apr 23, 20264,455.004,570.004,285.004,410.004,410.000.23%126,271
Apr 22, 20264,720.004,720.004,295.004,400.004,400.00-6.98%174,067
Apr 21, 20264,710.004,895.004,470.004,730.004,730.000.42%189,671
Apr 20, 20264,200.004,915.004,195.004,710.004,710.0011.08%506,913
Apr 17, 20264,360.004,360.004,110.004,240.004,240.00-2.42%94,133
Apr 16, 20264,200.004,520.003,875.004,345.004,345.003.45%319,774
Apr 15, 20263,810.004,470.003,750.004,200.004,200.0011.70%442,267
Apr 14, 20263,840.003,885.003,750.003,760.003,760.00-1.18%82,990
Apr 13, 20263,540.003,945.003,505.003,805.003,805.006.43%224,256
Apr 10, 20263,495.003,625.003,470.003,575.003,575.001.71%67,588
Apr 9, 20263,510.003,555.003,400.003,515.003,515.00-0.14%40,765
Apr 8, 20263,490.003,650.003,485.003,520.003,520.005.07%99,403
Apr 7, 20263,435.003,775.003,260.003,350.003,350.002.60%337,468
Apr 6, 20263,325.003,340.003,240.003,265.003,265.00-1.80%21,350
Apr 3, 20263,330.003,370.003,275.003,325.003,325.00-32,245
Apr 2, 20263,450.003,485.003,250.003,325.003,325.00-3.62%33,632
Apr 1, 20263,305.003,460.003,305.003,450.003,450.006.98%53,352
Mar 31, 20263,245.003,330.003,180.003,225.003,225.00-4.02%76,942
Mar 30, 20263,330.003,370.003,205.003,360.003,360.000.60%49,630
Mar 27, 20263,225.003,340.003,150.003,340.003,340.002.45%53,805
Mar 26, 20263,480.003,490.003,230.003,260.003,260.00-6.32%197,058
Mar 25, 20263,510.003,630.003,470.003,480.003,480.00-0.85%43,494
Mar 24, 20263,435.003,550.003,435.003,510.003,510.002.18%58,920
Mar 23, 20263,615.003,615.003,400.003,435.003,435.00-5.11%53,087
Mar 20, 20263,680.003,785.003,620.003,620.003,620.00-2.16%87,744
Mar 19, 20263,790.003,790.003,620.003,700.003,700.00-7.50%220,975
Mar 18, 20264,055.004,100.003,890.004,000.004,000.000.13%96,801
Mar 17, 20264,280.004,300.003,955.003,995.003,995.000.13%277,242
Mar 16, 20264,125.004,190.003,900.003,990.003,990.000.38%106,975
Mar 13, 20264,090.004,090.003,950.003,975.003,975.00-3.52%79,483
Mar 12, 20263,910.004,175.003,875.004,120.004,120.004.83%163,145
Mar 11, 20263,925.004,170.003,820.003,930.003,930.000.13%163,271
Mar 10, 20263,980.004,155.003,855.003,925.003,925.001.55%108,768
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