Sensorview Co., LTD (KOSDAQ:321370)
South Korea
· Delayed Price · Currency is KRW 2,690.00
+620.00 (29.95%)
At close: Mar 6, 2026
Sensorview Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,205.00 | 2,690.00 | 1,982.00 | 2,690.00 | 2,690.00 | 29.95% | 26,627,050 |
| Mar 5, 2026 | 1,850.00 | 2,125.00 | 1,850.00 | 2,070.00 | 2,070.00 | 15.00% | 4,130,572 |
| Mar 4, 2026 | 1,991.00 | 1,991.00 | 1,600.00 | 1,800.00 | 1,800.00 | -10.45% | 3,604,232 |
| Mar 3, 2026 | 2,065.00 | 2,400.00 | 1,999.00 | 2,010.00 | 2,010.00 | -5.41% | 5,403,734 |
| Feb 27, 2026 | 2,280.00 | 2,440.00 | 2,110.00 | 2,125.00 | 2,125.00 | -6.39% | 3,517,720 |
| Feb 26, 2026 | 2,370.00 | 2,505.00 | 2,250.00 | 2,270.00 | 2,270.00 | -3.61% | 2,996,769 |
| Feb 25, 2026 | 2,555.00 | 2,595.00 | 2,320.00 | 2,355.00 | 2,355.00 | -6.18% | 3,555,958 |
| Feb 24, 2026 | 2,210.00 | 2,525.00 | 2,100.00 | 2,510.00 | 2,510.00 | 13.32% | 9,664,767 |
| Feb 23, 2026 | 2,035.00 | 2,490.00 | 2,035.00 | 2,215.00 | 2,215.00 | -15.62% | 9,281,411 |
| Feb 20, 2026 | 2,735.00 | 2,820.00 | 2,570.00 | 2,625.00 | 2,625.00 | -4.20% | 3,124,484 |
| Feb 19, 2026 | 2,875.00 | 3,100.00 | 2,720.00 | 2,740.00 | 2,740.00 | -4.20% | 2,580,487 |
| Feb 13, 2026 | 2,960.00 | 2,975.00 | 2,755.00 | 2,860.00 | 2,860.00 | -3.38% | 2,773,938 |
| Feb 12, 2026 | 3,100.00 | 3,135.00 | 2,880.00 | 2,960.00 | 2,960.00 | -4.21% | 3,665,399 |
| Feb 11, 2026 | 3,300.00 | 3,355.00 | 3,030.00 | 3,090.00 | 3,090.00 | -6.36% | 3,590,585 |
| Feb 10, 2026 | 3,580.00 | 3,630.00 | 3,250.00 | 3,300.00 | 3,300.00 | -7.82% | 3,390,694 |
| Feb 9, 2026 | 3,720.00 | 3,835.00 | 3,460.00 | 3,580.00 | 3,580.00 | -0.28% | 4,815,503 |
| Feb 6, 2026 | 3,160.00 | 3,830.00 | 3,005.00 | 3,590.00 | 3,590.00 | 8.30% | 8,694,205 |
| Feb 5, 2026 | 3,650.00 | 3,650.00 | 3,245.00 | 3,315.00 | 3,315.00 | -9.18% | 2,925,429 |
| Feb 4, 2026 | 3,895.00 | 3,990.00 | 3,535.00 | 3,650.00 | 3,650.00 | -7.83% | 5,453,093 |
| Feb 3, 2026 | 3,900.00 | 4,055.00 | 3,810.00 | 3,960.00 | 3,960.00 | 5.18% | 3,993,166 |
| Feb 2, 2026 | 3,835.00 | 4,010.00 | 3,615.00 | 3,765.00 | 3,765.00 | -2.84% | 2,979,805 |
| Jan 30, 2026 | 3,865.00 | 4,100.00 | 3,500.00 | 3,875.00 | 3,875.00 | 0.39% | 5,636,094 |
| Jan 29, 2026 | 3,865.00 | 4,200.00 | 3,660.00 | 3,860.00 | 3,860.00 | 2.80% | 8,394,840 |
| Jan 28, 2026 | 3,175.00 | 3,995.00 | 3,090.00 | 3,755.00 | 3,755.00 | 13.79% | 14,827,277 |
| Jan 27, 2026 | 3,205.00 | 3,440.00 | 2,920.00 | 3,300.00 | 3,300.00 | 4.60% | 5,935,210 |
| Jan 26, 2026 | 2,810.00 | 3,490.00 | 2,325.00 | 3,155.00 | 3,155.00 | 8.05% | 14,300,715 |
| Jan 23, 2026 | 4,250.00 | 5,140.00 | 2,920.00 | 2,920.00 | 2,920.00 | -29.30% | 16,261,180 |
| Jan 21, 2026 | 3,400.00 | 4,185.00 | 3,380.00 | 4,130.00 | 4,130.00 | 22.37% | 11,914,524 |
| Jan 20, 2026 | 3,105.00 | 3,620.00 | 3,000.00 | 3,375.00 | 3,375.00 | 15.19% | 11,998,560 |
| Jan 19, 2026 | 2,280.00 | 2,955.00 | 2,280.00 | 2,930.00 | 2,930.00 | 28.79% | 11,983,050 |
| Jan 16, 2026 | 2,410.00 | 2,420.00 | 2,225.00 | 2,275.00 | 2,275.00 | -5.41% | 2,813,481 |
| Jan 15, 2026 | 2,140.00 | 2,515.00 | 2,115.00 | 2,405.00 | 2,405.00 | 12.65% | 11,301,460 |
| Jan 14, 2026 | 2,110.00 | 2,270.00 | 2,050.00 | 2,135.00 | 2,135.00 | 0.95% | 3,401,063 |
| Jan 13, 2026 | 2,300.00 | 2,300.00 | 2,035.00 | 2,115.00 | 2,115.00 | -2.53% | 5,369,860 |
| Jan 12, 2026 | 1,950.00 | 2,345.00 | 1,768.00 | 2,170.00 | 2,170.00 | 11.28% | 16,287,375 |
| Jan 9, 2026 | 2,150.00 | 2,150.00 | 1,950.00 | 1,950.00 | 1,950.00 | -6.02% | 1,530,185 |
| Jan 8, 2026 | 1,900.00 | 2,075.00 | 1,900.00 | 2,075.00 | 2,075.00 | 7.79% | 1,294,636 |
| Jan 7, 2026 | 1,880.00 | 1,925.00 | 1,800.00 | 1,925.00 | 1,925.00 | -1.79% | 2,040,918 |
| Jan 6, 2026 | 1,909.00 | 2,095.00 | 1,833.00 | 1,960.00 | 1,960.00 | 10.11% | 15,241,440 |
| Jan 5, 2026 | 1,549.00 | 1,832.00 | 1,465.00 | 1,780.00 | 1,780.00 | 22.59% | 14,959,984 |
| Jan 2, 2026 | 1,339.00 | 1,565.00 | 1,309.00 | 1,452.00 | 1,452.00 | 11.69% | 9,307,810 |
| Dec 30, 2025 | 1,246.00 | 1,619.00 | 1,196.00 | 1,300.00 | 1,300.00 | 4.33% | 17,785,273 |
| Dec 29, 2025 | 1,153.00 | 1,261.00 | 1,121.00 | 1,246.00 | 1,246.00 | 8.07% | 1,221,393 |
| Dec 26, 2025 | 1,186.00 | 1,186.00 | 1,106.00 | 1,153.00 | 1,153.00 | 0.26% | 638,218 |
| Dec 24, 2025 | 1,113.00 | 1,192.00 | 1,020.00 | 1,150.00 | 1,150.00 | 3.32% | 1,775,662 |
| Dec 23, 2025 | 1,301.00 | 1,350.00 | 1,079.00 | 1,113.00 | 1,113.00 | -11.74% | 3,312,822 |
| Dec 22, 2025 | 1,172.00 | 1,300.00 | 1,145.00 | 1,261.00 | 1,261.00 | 14.12% | 5,517,356 |
| Dec 19, 2025 | 1,017.00 | 1,228.00 | 1,017.00 | 1,105.00 | 1,105.00 | 9.62% | 4,441,318 |
| Dec 18, 2025 | 1,009.00 | 1,082.00 | 991.00 | 1,008.00 | 1,008.00 | -0.30% | 421,770 |
| Dec 17, 2025 | 1,004.00 | 1,048.00 | 999.00 | 1,011.00 | 1,011.00 | 0.70% | 158,441 |
| Dec 16, 2025 | 1,058.00 | 1,058.00 | 997.00 | 1,004.00 | 1,004.00 | -4.20% | 233,964 |
| Dec 15, 2025 | 1,041.00 | 1,080.00 | 1,021.00 | 1,048.00 | 1,048.00 | 3.87% | 432,818 |
| Dec 12, 2025 | 1,037.00 | 1,049.00 | 997.00 | 1,009.00 | 1,009.00 | 0.20% | 212,134 |
| Dec 11, 2025 | 1,017.00 | 1,043.00 | 1,004.00 | 1,007.00 | 1,007.00 | -1.76% | 149,011 |
| Dec 10, 2025 | 1,090.00 | 1,090.00 | 1,004.00 | 1,025.00 | 1,025.00 | -0.68% | 245,190 |
| Dec 9, 2025 | 1,002.00 | 1,032.00 | 994.00 | 1,032.00 | 1,032.00 | 2.99% | 120,527 |
| Dec 8, 2025 | 1,015.00 | 1,020.00 | 945.00 | 1,002.00 | 1,002.00 | -1.76% | 239,835 |
| Dec 5, 2025 | 1,056.00 | 1,076.00 | 1,018.00 | 1,020.00 | 1,020.00 | -4.23% | 266,553 |
| Dec 4, 2025 | 1,050.00 | 1,082.00 | 1,001.00 | 1,065.00 | 1,065.00 | 2.90% | 411,420 |
| Dec 3, 2025 | 979.00 | 1,061.00 | 965.00 | 1,035.00 | 1,035.00 | 9.64% | 826,107 |
| Dec 2, 2025 | 970.00 | 970.00 | 934.00 | 944.00 | 944.00 | -2.68% | 163,195 |
| Dec 1, 2025 | 950.00 | 995.00 | 950.00 | 970.00 | 970.00 | 2.11% | 146,622 |
| Nov 28, 2025 | 955.00 | 985.00 | 935.00 | 950.00 | 950.00 | -1.04% | 203,737 |
| Nov 27, 2025 | 942.00 | 978.00 | 940.00 | 960.00 | 960.00 | 1.05% | 195,753 |
| Nov 26, 2025 | 900.00 | 955.00 | 900.00 | 950.00 | 950.00 | 5.56% | 143,207 |
| Nov 25, 2025 | 909.00 | 921.00 | 891.00 | 900.00 | 900.00 | -0.99% | 67,190 |
| Nov 24, 2025 | 900.00 | 910.00 | 888.00 | 909.00 | 909.00 | 1.56% | 120,505 |
| Nov 21, 2025 | 935.00 | 935.00 | 870.00 | 895.00 | 895.00 | -4.58% | 337,906 |
| Nov 20, 2025 | 997.00 | 1,015.00 | 921.00 | 938.00 | 938.00 | -5.92% | 644,432 |
| Nov 19, 2025 | 998.00 | 1,017.00 | 970.00 | 997.00 | 997.00 | 0.10% | 298,380 |
| Nov 18, 2025 | 1,030.00 | 1,030.00 | 993.00 | 996.00 | 996.00 | -3.30% | 353,179 |
| Nov 17, 2025 | 1,113.00 | 1,148.00 | 1,002.00 | 1,030.00 | 1,030.00 | -7.46% | 679,409 |
| Nov 14, 2025 | 1,147.00 | 1,152.00 | 1,110.00 | 1,113.00 | 1,113.00 | -2.96% | 237,287 |
| Nov 13, 2025 | 1,169.00 | 1,172.00 | 1,144.00 | 1,147.00 | 1,147.00 | -1.63% | 158,987 |
| Nov 12, 2025 | 1,157.00 | 1,171.00 | 1,135.00 | 1,166.00 | 1,166.00 | 2.82% | 125,927 |
| Nov 11, 2025 | 1,150.00 | 1,180.00 | 1,129.00 | 1,134.00 | 1,134.00 | -1.39% | 194,416 |
| Nov 10, 2025 | 1,136.00 | 1,157.00 | 1,116.00 | 1,150.00 | 1,150.00 | 1.23% | 472,667 |
| Nov 7, 2025 | 1,225.00 | 1,238.00 | 1,125.00 | 1,136.00 | 1,136.00 | -6.19% | 787,870 |
| Nov 6, 2025 | 1,270.00 | 1,271.00 | 1,210.00 | 1,211.00 | 1,211.00 | -2.65% | 313,243 |
| Nov 5, 2025 | 1,290.00 | 1,307.00 | 1,199.00 | 1,244.00 | 1,244.00 | -2.96% | 648,091 |
| Nov 4, 2025 | 1,306.00 | 1,330.00 | 1,277.00 | 1,282.00 | 1,282.00 | -1.84% | 371,110 |
| Nov 3, 2025 | 1,335.00 | 1,346.00 | 1,291.00 | 1,306.00 | 1,306.00 | -2.32% | 341,552 |
| Oct 31, 2025 | 1,363.00 | 1,363.00 | 1,321.00 | 1,337.00 | 1,337.00 | -2.69% | 337,678 |
| Oct 30, 2025 | 1,399.00 | 1,413.00 | 1,337.00 | 1,374.00 | 1,374.00 | -2.76% | 819,318 |
| Oct 29, 2025 | 1,320.00 | 1,440.00 | 1,309.00 | 1,413.00 | 1,413.00 | 10.65% | 1,703,307 |
| Oct 28, 2025 | 1,290.00 | 1,311.00 | 1,272.00 | 1,277.00 | 1,277.00 | -0.85% | 257,768 |
| Oct 27, 2025 | 1,289.00 | 1,301.00 | 1,262.00 | 1,288.00 | 1,288.00 | - | 296,163 |
| Oct 24, 2025 | 1,305.00 | 1,339.00 | 1,283.00 | 1,288.00 | 1,288.00 | -1.30% | 336,039 |
| Oct 23, 2025 | 1,341.00 | 1,342.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.68% | 304,969 |
| Oct 22, 2025 | 1,349.00 | 1,349.00 | 1,319.00 | 1,341.00 | 1,341.00 | -0.59% | 356,627 |
| Oct 21, 2025 | 1,380.00 | 1,409.00 | 1,343.00 | 1,349.00 | 1,349.00 | -2.25% | 340,861 |
| Oct 20, 2025 | 1,345.00 | 1,401.00 | 1,345.00 | 1,380.00 | 1,380.00 | 0.44% | 230,591 |
| Oct 17, 2025 | 1,393.00 | 1,395.00 | 1,357.00 | 1,374.00 | 1,374.00 | -2.28% | 581,630 |
| Oct 16, 2025 | 1,485.00 | 1,500.00 | 1,400.00 | 1,406.00 | 1,406.00 | -5.32% | 649,441 |
| Oct 15, 2025 | 1,450.00 | 1,532.00 | 1,421.00 | 1,485.00 | 1,485.00 | 2.56% | 643,216 |
| Oct 14, 2025 | 1,535.00 | 1,587.00 | 1,425.00 | 1,448.00 | 1,448.00 | -4.23% | 845,467 |
| Oct 13, 2025 | 1,475.00 | 1,530.00 | 1,389.00 | 1,512.00 | 1,512.00 | 2.30% | 916,067 |
| Oct 10, 2025 | 1,440.00 | 1,478.00 | 1,362.00 | 1,478.00 | 1,478.00 | 2.64% | 468,151 |
| Oct 2, 2025 | 1,430.00 | 1,484.00 | 1,416.00 | 1,440.00 | 1,440.00 | 1.48% | 653,100 |
| Oct 1, 2025 | 1,394.00 | 1,425.00 | 1,365.00 | 1,419.00 | 1,419.00 | 1.79% | 375,812 |