Vieworks Co., Ltd. (KOSDAQ:100120)
South Korea
· Delayed Price · Currency is KRW 20,350
-150 (-0.73%)
At close: Dec 5, 2025
Vieworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,450.00 | 20,500.00 | 19,990.00 | 20,350.00 | 20,350.00 | -0.73% | 33,497 |
| Dec 4, 2025 | 20,500.00 | 21,150.00 | 20,250.00 | 20,500.00 | 20,500.00 | -1.20% | 105,602 |
| Dec 3, 2025 | 20,500.00 | 20,900.00 | 20,350.00 | 20,750.00 | 20,750.00 | 1.22% | 41,220 |
| Dec 2, 2025 | 20,350.00 | 20,650.00 | 20,050.00 | 20,500.00 | 20,500.00 | 0.99% | 59,671 |
| Dec 1, 2025 | 19,900.00 | 20,450.00 | 19,810.00 | 20,300.00 | 20,300.00 | 3.10% | 82,539 |
| Nov 28, 2025 | 19,230.00 | 19,730.00 | 19,150.00 | 19,690.00 | 19,690.00 | 2.45% | 47,146 |
| Nov 27, 2025 | 19,490.00 | 19,490.00 | 19,150.00 | 19,220.00 | 19,220.00 | -0.31% | 12,555 |
| Nov 26, 2025 | 19,220.00 | 19,420.00 | 19,010.00 | 19,280.00 | 19,280.00 | 1.47% | 17,074 |
| Nov 25, 2025 | 19,140.00 | 19,140.00 | 18,800.00 | 19,000.00 | 19,000.00 | -0.73% | 25,316 |
| Nov 24, 2025 | 19,050.00 | 19,280.00 | 18,950.00 | 19,140.00 | 19,140.00 | 0.47% | 12,597 |
| Nov 21, 2025 | 19,100.00 | 19,280.00 | 18,810.00 | 19,050.00 | 19,050.00 | -1.24% | 22,879 |
| Nov 20, 2025 | 19,410.00 | 19,410.00 | 18,970.00 | 19,290.00 | 19,290.00 | 2.17% | 17,280 |
| Nov 19, 2025 | 18,940.00 | 18,960.00 | 18,600.00 | 18,880.00 | 18,880.00 | 0.16% | 13,659 |
| Nov 18, 2025 | 19,100.00 | 19,100.00 | 18,600.00 | 18,850.00 | 18,850.00 | -1.31% | 23,882 |
| Nov 17, 2025 | 19,500.00 | 19,500.00 | 18,830.00 | 19,100.00 | 19,100.00 | -2.05% | 53,320 |
| Nov 14, 2025 | 19,400.00 | 19,810.00 | 19,180.00 | 19,500.00 | 19,500.00 | 0.52% | 43,845 |
| Nov 13, 2025 | 19,210.00 | 19,900.00 | 19,010.00 | 19,400.00 | 19,400.00 | 0.41% | 93,660 |
| Nov 12, 2025 | 18,660.00 | 19,400.00 | 18,590.00 | 19,320.00 | 19,320.00 | 5.40% | 115,184 |
| Nov 11, 2025 | 18,540.00 | 19,070.00 | 18,200.00 | 18,330.00 | 18,330.00 | -0.92% | 90,772 |
| Nov 10, 2025 | 18,030.00 | 20,500.00 | 18,020.00 | 18,500.00 | 18,500.00 | 2.38% | 474,475 |
| Nov 7, 2025 | 18,500.00 | 18,700.00 | 18,010.00 | 18,070.00 | 18,070.00 | -3.58% | 65,237 |
| Nov 6, 2025 | 18,750.00 | 19,160.00 | 18,510.00 | 18,740.00 | 18,740.00 | 0.16% | 35,583 |
| Nov 5, 2025 | 18,570.00 | 18,890.00 | 18,210.00 | 18,710.00 | 18,710.00 | 0.70% | 39,592 |
| Nov 4, 2025 | 18,600.00 | 18,900.00 | 18,450.00 | 18,580.00 | 18,580.00 | -0.59% | 33,683 |
| Nov 3, 2025 | 18,920.00 | 19,120.00 | 18,550.00 | 18,690.00 | 18,690.00 | -1.27% | 63,841 |
| Oct 31, 2025 | 19,300.00 | 19,390.00 | 18,800.00 | 18,930.00 | 18,930.00 | -1.66% | 73,795 |
| Oct 30, 2025 | 19,980.00 | 19,980.00 | 19,200.00 | 19,250.00 | 19,250.00 | -3.65% | 89,364 |
| Oct 29, 2025 | 20,050.00 | 20,200.00 | 19,660.00 | 19,980.00 | 19,980.00 | -0.35% | 31,591 |
| Oct 28, 2025 | 20,400.00 | 20,400.00 | 19,960.00 | 20,050.00 | 20,050.00 | 0.25% | 20,214 |
| Oct 27, 2025 | 20,100.00 | 20,250.00 | 19,845.00 | 20,000.00 | 20,000.00 | -0.50% | 42,469 |
| Oct 24, 2025 | 19,960.00 | 20,300.00 | 19,960.00 | 20,100.00 | 20,100.00 | 0.60% | 34,979 |
| Oct 23, 2025 | 20,300.00 | 20,450.00 | 19,910.00 | 19,980.00 | 19,980.00 | -0.60% | 34,299 |
| Oct 22, 2025 | 19,600.00 | 20,250.00 | 19,500.00 | 20,100.00 | 20,100.00 | 2.55% | 42,664 |
| Oct 21, 2025 | 19,600.00 | 19,880.00 | 19,490.00 | 19,600.00 | 19,600.00 | 0.05% | 29,563 |
| Oct 20, 2025 | 19,600.00 | 19,890.00 | 19,420.00 | 19,590.00 | 19,590.00 | 0.41% | 27,268 |
| Oct 17, 2025 | 19,940.00 | 19,940.00 | 19,390.00 | 19,510.00 | 19,510.00 | -1.46% | 47,958 |
| Oct 16, 2025 | 19,700.00 | 19,980.00 | 19,590.00 | 19,800.00 | 19,800.00 | 0.51% | 42,514 |
| Oct 15, 2025 | 19,600.00 | 19,850.00 | 19,440.00 | 19,700.00 | 19,700.00 | 0.51% | 41,523 |
| Oct 14, 2025 | 19,980.00 | 20,100.00 | 19,430.00 | 19,600.00 | 19,600.00 | -1.90% | 54,026 |
| Oct 13, 2025 | 19,700.00 | 20,150.00 | 19,670.00 | 19,980.00 | 19,980.00 | -0.10% | 13,903 |
| Oct 10, 2025 | 20,100.00 | 20,250.00 | 19,920.00 | 20,000.00 | 20,000.00 | -0.50% | 16,326 |
| Oct 2, 2025 | 19,940.00 | 20,200.00 | 19,920.00 | 20,100.00 | 20,100.00 | 1.06% | 13,850 |
| Oct 1, 2025 | 19,800.00 | 19,920.00 | 19,740.00 | 19,890.00 | 19,890.00 | 0.56% | 15,817 |
| Sep 30, 2025 | 19,920.00 | 20,100.00 | 19,700.00 | 19,780.00 | 19,780.00 | -0.65% | 28,396 |
| Sep 29, 2025 | 19,930.00 | 20,150.00 | 19,830.00 | 19,910.00 | 19,910.00 | -0.10% | 24,298 |
| Sep 26, 2025 | 20,300.00 | 20,350.00 | 19,870.00 | 19,930.00 | 19,930.00 | -1.58% | 44,851 |
| Sep 25, 2025 | 20,400.00 | 20,400.00 | 20,100.00 | 20,250.00 | 20,250.00 | -0.25% | 18,341 |
| Sep 24, 2025 | 20,450.00 | 20,450.00 | 20,050.00 | 20,300.00 | 20,300.00 | -0.25% | 20,232 |
| Sep 23, 2025 | 20,350.00 | 20,550.00 | 20,100.00 | 20,350.00 | 20,350.00 | - | 12,178 |
| Sep 22, 2025 | 20,700.00 | 20,700.00 | 20,150.00 | 20,350.00 | 20,350.00 | -0.97% | 23,166 |
| Sep 19, 2025 | 20,600.00 | 20,750.00 | 20,450.00 | 20,550.00 | 20,550.00 | -0.24% | 15,368 |
| Sep 18, 2025 | 20,200.00 | 20,650.00 | 20,200.00 | 20,600.00 | 20,600.00 | 1.98% | 23,295 |
| Sep 17, 2025 | 20,350.00 | 20,350.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.49% | 13,716 |
| Sep 16, 2025 | 20,400.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.25% | 15,765 |
| Sep 15, 2025 | 20,400.00 | 20,400.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.25% | 19,990 |
| Sep 12, 2025 | 20,400.00 | 20,400.00 | 20,050.00 | 20,300.00 | 20,300.00 | - | 64,769 |
| Sep 11, 2025 | 20,400.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.49% | 25,151 |
| Sep 10, 2025 | 20,400.00 | 20,400.00 | 20,150.00 | 20,400.00 | 20,400.00 | - | 22,041 |
| Sep 9, 2025 | 20,450.00 | 20,450.00 | 20,100.00 | 20,400.00 | 20,400.00 | -0.24% | 24,554 |
| Sep 8, 2025 | 20,250.00 | 20,450.00 | 20,000.00 | 20,450.00 | 20,450.00 | 1.49% | 16,142 |
| Sep 5, 2025 | 20,250.00 | 20,250.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.25% | 18,769 |
| Sep 4, 2025 | 20,300.00 | 20,300.00 | 19,960.00 | 20,200.00 | 20,200.00 | 1.00% | 13,181 |
| Sep 3, 2025 | 20,300.00 | 20,300.00 | 19,990.00 | 20,000.00 | 20,000.00 | -0.99% | 12,895 |
| Sep 2, 2025 | 20,050.00 | 20,200.00 | 19,850.00 | 20,200.00 | 20,200.00 | 1.20% | 19,174 |
| Sep 1, 2025 | 20,450.00 | 20,450.00 | 19,910.00 | 19,960.00 | 19,960.00 | -2.16% | 28,699 |
| Aug 29, 2025 | 20,550.00 | 20,600.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.49% | 16,406 |
| Aug 28, 2025 | 20,500.00 | 20,550.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.24% | 10,223 |
| Aug 27, 2025 | 20,550.00 | 20,600.00 | 20,150.00 | 20,450.00 | 20,450.00 | 0.99% | 11,064 |
| Aug 26, 2025 | 20,600.00 | 20,700.00 | 20,200.00 | 20,250.00 | 20,250.00 | -1.70% | 23,006 |
| Aug 25, 2025 | 20,750.00 | 20,750.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.24% | 14,011 |
| Aug 22, 2025 | 20,800.00 | 20,900.00 | 20,450.00 | 20,550.00 | 20,550.00 | -0.24% | 6,036 |
| Aug 21, 2025 | 20,600.00 | 21,150.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 11,481 |
| Aug 20, 2025 | 21,000.00 | 21,000.00 | 20,350.00 | 20,600.00 | 20,600.00 | -1.20% | 16,696 |
| Aug 19, 2025 | 21,400.00 | 21,400.00 | 20,800.00 | 20,850.00 | 20,850.00 | -2.34% | 15,751 |
| Aug 18, 2025 | 21,200.00 | 21,350.00 | 20,900.00 | 21,350.00 | 21,350.00 | 0.47% | 18,413 |
| Aug 14, 2025 | 21,250.00 | 21,500.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.47% | 12,119 |
| Aug 13, 2025 | 21,350.00 | 21,450.00 | 21,200.00 | 21,350.00 | 21,350.00 | - | 12,169 |
| Aug 12, 2025 | 21,750.00 | 21,900.00 | 21,000.00 | 21,350.00 | 21,350.00 | -1.39% | 14,836 |
| Aug 11, 2025 | 22,200.00 | 22,200.00 | 21,500.00 | 21,650.00 | 21,650.00 | -1.59% | 20,360 |
| Aug 8, 2025 | 21,900.00 | 22,350.00 | 21,800.00 | 22,000.00 | 22,000.00 | 1.15% | 34,437 |
| Aug 7, 2025 | 21,900.00 | 21,950.00 | 21,500.00 | 21,750.00 | 21,750.00 | 0.23% | 20,312 |
| Aug 6, 2025 | 21,850.00 | 22,200.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.69% | 46,844 |
| Aug 5, 2025 | 21,600.00 | 22,050.00 | 21,250.00 | 21,850.00 | 21,850.00 | 4.55% | 154,120 |
| Aug 4, 2025 | 20,350.00 | 20,900.00 | 19,980.00 | 20,900.00 | 20,900.00 | 3.47% | 36,969 |
| Aug 1, 2025 | 20,900.00 | 20,900.00 | 20,100.00 | 20,200.00 | 20,200.00 | -3.35% | 27,564 |
| Jul 31, 2025 | 20,700.00 | 21,200.00 | 20,300.00 | 20,900.00 | 20,900.00 | 0.97% | 32,404 |
| Jul 30, 2025 | 20,700.00 | 20,800.00 | 20,450.00 | 20,700.00 | 20,700.00 | 0.98% | 14,562 |
| Jul 29, 2025 | 20,650.00 | 20,650.00 | 20,200.00 | 20,500.00 | 20,500.00 | -0.73% | 16,440 |
| Jul 28, 2025 | 21,050.00 | 21,050.00 | 20,000.00 | 20,650.00 | 20,650.00 | -1.90% | 64,781 |
| Jul 25, 2025 | 21,350.00 | 21,350.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.71% | 17,541 |
| Jul 24, 2025 | 21,500.00 | 21,550.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.47% | 16,966 |
| Jul 23, 2025 | 21,400.00 | 21,400.00 | 20,900.00 | 21,300.00 | 21,300.00 | -0.47% | 30,859 |
| Jul 22, 2025 | 21,400.00 | 21,500.00 | 21,250.00 | 21,400.00 | 21,400.00 | - | 15,478 |
| Jul 21, 2025 | 21,400.00 | 21,600.00 | 21,200.00 | 21,400.00 | 21,400.00 | - | 30,824 |
| Jul 18, 2025 | 21,500.00 | 21,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | - | 16,318 |
| Jul 17, 2025 | 21,250.00 | 21,500.00 | 21,100.00 | 21,400.00 | 21,400.00 | 0.71% | 28,412 |
| Jul 16, 2025 | 21,450.00 | 21,450.00 | 21,000.00 | 21,250.00 | 21,250.00 | -0.70% | 23,443 |
| Jul 15, 2025 | 21,550.00 | 21,550.00 | 21,300.00 | 21,400.00 | 21,400.00 | - | 23,187 |
| Jul 14, 2025 | 21,500.00 | 21,600.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.47% | 12,148 |
| Jul 11, 2025 | 21,500.00 | 21,700.00 | 21,250.00 | 21,500.00 | 21,500.00 | - | 17,644 |