Skip to main content
Sensorview Co., LTD (KOSDAQ:321370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,940.00
+180.00 (6.52%)
At close: Apr 8, 2026

Sensorview Co., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262,815.003,440.002,645.002,940.002,940.006.52%12,193,412
Apr 7, 20263,015.003,020.002,685.002,760.002,760.00-9.80%5,436,412
Apr 6, 20263,230.003,375.003,005.003,060.003,060.00-5.26%3,310,289
Apr 3, 20263,455.003,490.003,150.003,230.003,230.00-2.71%4,220,613
Apr 2, 20263,810.003,885.003,225.003,320.003,320.00-9.17%6,116,616
Apr 1, 20263,380.003,930.003,230.003,655.003,655.0016.40%13,863,688
Mar 31, 20263,200.003,600.003,035.003,140.003,140.003.46%7,411,872
Mar 30, 20262,990.003,130.002,850.003,035.003,035.00-7.89%4,154,191
Mar 27, 20263,300.003,480.003,070.003,295.003,295.00-6.39%3,692,214
Mar 26, 20264,050.004,050.003,520.003,520.003,520.00-8.09%4,857,765
Mar 25, 20263,455.004,065.003,270.003,830.003,830.0012.32%10,347,688
Mar 24, 20263,620.003,730.003,260.003,410.003,410.00-2.29%4,198,023
Mar 23, 20263,750.003,805.003,450.003,490.003,490.00-8.52%4,265,742
Mar 20, 20264,060.004,130.003,750.003,815.003,815.00-6.03%7,712,446
Mar 19, 20264,140.004,530.003,980.004,060.004,060.001.37%12,504,744
Mar 18, 20264,485.004,485.003,830.004,005.004,005.00-8.98%11,474,907
Mar 17, 20264,640.004,750.004,180.004,400.004,400.00-3.61%15,485,550
Mar 16, 20263,720.004,755.003,710.004,565.004,565.0024.73%46,196,760
Mar 13, 20263,405.003,980.003,260.003,660.003,660.007.17%25,590,600
Mar 12, 20263,560.003,770.003,250.003,415.003,415.00-2.57%17,077,003
Mar 11, 20262,885.003,650.002,790.003,505.003,505.0024.51%39,346,660
Mar 10, 20262,845.003,050.002,705.002,815.002,815.00-1.23%10,546,308
Mar 9, 20262,775.003,245.002,750.002,850.002,850.005.95%25,251,890
Mar 6, 20262,205.002,690.001,982.002,690.002,690.0029.95%26,627,050
Mar 5, 20261,850.002,125.001,850.002,070.002,070.0015.00%4,130,572
Mar 4, 20261,991.001,991.001,600.001,800.001,800.00-10.45%3,604,232
Mar 3, 20262,065.002,400.001,999.002,010.002,010.00-5.41%5,403,734
Feb 27, 20262,280.002,440.002,110.002,125.002,125.00-6.39%3,517,720
Feb 26, 20262,370.002,505.002,250.002,270.002,270.00-3.61%2,996,769
Feb 25, 20262,555.002,595.002,320.002,355.002,355.00-6.18%3,555,958
Feb 24, 20262,210.002,525.002,100.002,510.002,510.0013.32%9,664,767
Feb 23, 20262,035.002,490.002,035.002,215.002,215.00-15.62%9,281,411
Feb 20, 20262,735.002,820.002,570.002,625.002,625.00-4.20%3,124,484
Feb 19, 20262,875.003,100.002,720.002,740.002,740.00-4.20%2,580,487
Feb 13, 20262,960.002,975.002,755.002,860.002,860.00-3.38%2,773,938
Feb 12, 20263,100.003,135.002,880.002,960.002,960.00-4.21%3,665,399
Feb 11, 20263,300.003,355.003,030.003,090.003,090.00-6.36%3,590,585
Feb 10, 20263,580.003,630.003,250.003,300.003,300.00-7.82%3,390,694
Feb 9, 20263,720.003,835.003,460.003,580.003,580.00-0.28%4,815,503
Feb 6, 20263,160.003,830.003,005.003,590.003,590.008.30%8,694,205
Feb 5, 20263,650.003,650.003,245.003,315.003,315.00-9.18%2,925,429
Feb 4, 20263,895.003,990.003,535.003,650.003,650.00-7.83%5,453,093
Feb 3, 20263,900.004,055.003,810.003,960.003,960.005.18%3,993,166
Feb 2, 20263,835.004,010.003,615.003,765.003,765.00-2.84%2,979,805
Jan 30, 20263,865.004,100.003,500.003,875.003,875.000.39%5,636,094
Jan 29, 20263,865.004,200.003,660.003,860.003,860.002.80%8,394,840
Jan 28, 20263,175.003,995.003,090.003,755.003,755.0013.79%14,827,277
Jan 27, 20263,205.003,440.002,920.003,300.003,300.004.60%5,935,210
Jan 26, 20262,810.003,490.002,325.003,155.003,155.008.05%14,300,715
Jan 23, 20264,250.005,140.002,920.002,920.002,920.00-29.30%16,261,180
Jan 21, 20263,400.004,185.003,380.004,130.004,130.0022.37%11,914,524
Jan 20, 20263,105.003,620.003,000.003,375.003,375.0015.19%11,998,560
Jan 19, 20262,280.002,955.002,280.002,930.002,930.0028.79%11,983,050
Jan 16, 20262,410.002,420.002,225.002,275.002,275.00-5.41%2,813,481
Jan 15, 20262,140.002,515.002,115.002,405.002,405.0012.65%11,301,460
Jan 14, 20262,110.002,270.002,050.002,135.002,135.000.95%3,401,063
Jan 13, 20262,300.002,300.002,035.002,115.002,115.00-2.53%5,369,860
Jan 12, 20261,950.002,345.001,768.002,170.002,170.0011.28%16,287,375
Jan 9, 20262,150.002,150.001,950.001,950.001,950.00-6.02%1,530,185
Jan 8, 20261,900.002,075.001,900.002,075.002,075.007.79%1,294,636
Jan 7, 20261,880.001,925.001,800.001,925.001,925.00-1.79%2,040,918
Jan 6, 20261,909.002,095.001,833.001,960.001,960.0010.11%15,241,440
Jan 5, 20261,549.001,832.001,465.001,780.001,780.0022.59%14,959,984
Jan 2, 20261,339.001,565.001,309.001,452.001,452.0011.69%9,307,810
Dec 30, 20251,246.001,619.001,196.001,300.001,300.004.33%17,785,273
Dec 29, 20251,153.001,261.001,121.001,246.001,246.008.07%1,221,393
Dec 26, 20251,186.001,186.001,106.001,153.001,153.000.26%638,218
Dec 24, 20251,113.001,192.001,020.001,150.001,150.003.32%1,775,662
Dec 23, 20251,301.001,350.001,079.001,113.001,113.00-11.74%3,312,822
Dec 22, 20251,172.001,300.001,145.001,261.001,261.0014.12%5,517,356
Dec 19, 20251,017.001,228.001,017.001,105.001,105.009.62%4,441,318
Dec 18, 20251,009.001,082.00991.001,008.001,008.00-0.30%421,770
Dec 17, 20251,004.001,048.00999.001,011.001,011.000.70%158,441
Dec 16, 20251,058.001,058.00997.001,004.001,004.00-4.20%233,964
Dec 15, 20251,041.001,080.001,021.001,048.001,048.003.87%432,818
Dec 12, 20251,037.001,049.00997.001,009.001,009.000.20%212,134
Dec 11, 20251,017.001,043.001,004.001,007.001,007.00-1.76%149,011
Dec 10, 20251,090.001,090.001,004.001,025.001,025.00-0.68%245,190
Dec 9, 20251,002.001,032.00994.001,032.001,032.002.99%120,527
Dec 8, 20251,015.001,020.00945.001,002.001,002.00-1.76%239,835
Dec 5, 20251,056.001,076.001,018.001,020.001,020.00-4.23%266,553
Dec 4, 20251,050.001,082.001,001.001,065.001,065.002.90%411,420
Dec 3, 2025979.001,061.00965.001,035.001,035.009.64%826,107
Dec 2, 2025970.00970.00934.00944.00944.00-2.68%163,195
Dec 1, 2025950.00995.00950.00970.00970.002.11%146,622
Nov 28, 2025955.00985.00935.00950.00950.00-1.04%203,737
Nov 27, 2025942.00978.00940.00960.00960.001.05%195,753
Nov 26, 2025900.00955.00900.00950.00950.005.56%143,207
Nov 25, 2025909.00921.00891.00900.00900.00-0.99%67,190
Nov 24, 2025900.00910.00888.00909.00909.001.56%120,505
Nov 21, 2025935.00935.00870.00895.00895.00-4.58%337,906
Nov 20, 2025997.001,015.00921.00938.00938.00-5.92%644,432
Nov 19, 2025998.001,017.00970.00997.00997.000.10%298,380
Nov 18, 20251,030.001,030.00993.00996.00996.00-3.30%353,179
Nov 17, 20251,113.001,148.001,002.001,030.001,030.00-7.46%679,409
Nov 14, 20251,147.001,152.001,110.001,113.001,113.00-2.96%237,287
Nov 13, 20251,169.001,172.001,144.001,147.001,147.00-1.63%158,987
Nov 12, 20251,157.001,171.001,135.001,166.001,166.002.82%125,927
Nov 11, 20251,150.001,180.001,129.001,134.001,134.00-1.39%194,416
Nov 10, 20251,136.001,157.001,116.001,150.001,150.001.23%472,667