VIOL Co., Ltd. (KOSDAQ:335890)
South Korea
· Delayed Price · Currency is KRW 12,500
0.00 (0.00%)
At close: Dec 5, 2025
VIOL Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 92,276 |
| Dec 4, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 77,176 |
| Dec 3, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 65,531 |
| Dec 2, 2025 | 12,550.00 | 12,550.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.40% | 66,987 |
| Dec 1, 2025 | 12,530.00 | 12,550.00 | 12,500.00 | 12,550.00 | 12,550.00 | 0.40% | 201,732 |
| Nov 6, 2025 | 12,570.00 | 12,570.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 95,360 |
| Nov 5, 2025 | 12,500.00 | 12,610.00 | 12,420.00 | 12,500.00 | 12,500.00 | -0.32% | 118,820 |
| Nov 4, 2025 | 12,510.00 | 12,700.00 | 12,500.00 | 12,540.00 | 12,540.00 | 0.24% | 74,666 |
| Nov 3, 2025 | 12,680.00 | 12,780.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.08% | 37,370 |
| Oct 31, 2025 | 12,530.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.11% | 79,465 |
| Oct 30, 2025 | 12,610.00 | 12,640.00 | 12,500.00 | 12,640.00 | 12,640.00 | 0.24% | 54,996 |
| Oct 29, 2025 | 12,600.00 | 12,800.00 | 12,510.00 | 12,610.00 | 12,610.00 | -0.24% | 25,634 |
| Oct 28, 2025 | 12,530.00 | 12,890.00 | 12,500.00 | 12,640.00 | 12,640.00 | 0.88% | 83,307 |
| Oct 27, 2025 | 12,500.00 | 12,590.00 | 12,500.00 | 12,530.00 | 12,530.00 | 0.24% | 47,132 |
| Oct 24, 2025 | 12,510.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 45,329 |
| Oct 23, 2025 | 12,510.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.08% | 73,506 |
| Oct 22, 2025 | 12,550.00 | 12,620.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.08% | 56,378 |
| Oct 21, 2025 | 12,500.00 | 12,920.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.81% | 111,663 |
| Oct 20, 2025 | 12,460.00 | 12,550.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.40% | 58,059 |
| Oct 17, 2025 | 12,590.00 | 12,730.00 | 12,240.00 | 12,450.00 | 12,450.00 | -0.80% | 147,298 |
| Oct 16, 2025 | 12,530.00 | 13,470.00 | 12,520.00 | 12,550.00 | 12,550.00 | -0.40% | 163,959 |
| Oct 15, 2025 | 12,600.00 | 12,920.00 | 12,510.00 | 12,600.00 | 12,600.00 | 0.64% | 60,765 |
| Oct 14, 2025 | 13,180.00 | 13,180.00 | 12,500.00 | 12,520.00 | 12,520.00 | -3.02% | 75,493 |
| Oct 13, 2025 | 12,420.00 | 13,350.00 | 12,410.00 | 12,910.00 | 12,910.00 | 3.45% | 100,005 |
| Oct 10, 2025 | 12,750.00 | 12,910.00 | 12,460.00 | 12,480.00 | 12,480.00 | -2.12% | 174,564 |
| Oct 2, 2025 | 13,240.00 | 13,350.00 | 12,660.00 | 12,750.00 | 12,750.00 | -1.32% | 96,347 |
| Oct 1, 2025 | 14,000.00 | 14,300.00 | 12,790.00 | 12,920.00 | 12,920.00 | -7.38% | 315,752 |
| Sep 30, 2025 | 16,110.00 | 16,920.00 | 13,710.00 | 13,950.00 | 13,950.00 | -17.70% | 489,180 |
| Sep 29, 2025 | 17,850.00 | 18,580.00 | 16,470.00 | 16,950.00 | 16,950.00 | -5.25% | 279,462 |
| Sep 26, 2025 | 19,670.00 | 20,800.00 | 16,450.00 | 17,890.00 | 17,890.00 | -10.55% | 556,654 |
| Sep 25, 2025 | 19,000.00 | 23,050.00 | 18,910.00 | 20,000.00 | 20,000.00 | -3.85% | 1,522,049 |
| Sep 24, 2025 | 26,800.00 | 27,500.00 | 19,920.00 | 20,800.00 | 20,800.00 | -23.39% | 1,767,086 |
| Sep 23, 2025 | 25,950.00 | 27,150.00 | 25,200.00 | 27,150.00 | 27,150.00 | 29.90% | 276,129 |
| Sep 22, 2025 | 18,520.00 | 20,900.00 | 18,400.00 | 20,900.00 | 20,900.00 | 29.81% | 327,147 |
| Sep 19, 2025 | 12,310.00 | 16,100.00 | 12,310.00 | 16,100.00 | 16,100.00 | 29.94% | 884,193 |
| Sep 18, 2025 | 12,380.00 | 12,490.00 | 12,380.00 | 12,390.00 | 12,390.00 | 0.08% | 8,225 |
| Sep 17, 2025 | 12,360.00 | 12,500.00 | 12,350.00 | 12,380.00 | 12,380.00 | 0.98% | 23,139 |
| Sep 16, 2025 | 12,550.00 | 12,680.00 | 12,260.00 | 12,260.00 | 12,260.00 | -1.92% | 251,067 |
| Sep 15, 2025 | 12,500.00 | 12,580.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.48% | 101,933 |
| Sep 12, 2025 | 12,520.00 | 12,570.00 | 12,420.00 | 12,560.00 | 12,560.00 | 0.32% | 290,960 |
| Sep 11, 2025 | 12,500.00 | 12,520.00 | 12,300.00 | 12,520.00 | 12,520.00 | 0.08% | 166,082 |
| Sep 10, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 12,510.00 | - | 17,519 |
| Sep 9, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.08% | 10,906 |
| Sep 8, 2025 | 12,510.00 | 12,520.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 31,017 |
| Sep 5, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 38,471 |
| Sep 4, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 28,511 |
| Sep 3, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 7,360 |
| Sep 2, 2025 | 12,540.00 | 12,540.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 13,887 |
| Sep 1, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 21,538 |
| Aug 29, 2025 | 12,510.00 | 12,520.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.08% | 13,257 |
| Aug 28, 2025 | 12,170.00 | 12,530.00 | 12,130.00 | 12,510.00 | 12,510.00 | 2.46% | 146,736 |
| Aug 27, 2025 | 12,100.00 | 12,270.00 | 11,910.00 | 12,210.00 | 12,210.00 | 0.25% | 38,324 |
| Aug 26, 2025 | 12,490.00 | 12,490.00 | 12,180.00 | 12,180.00 | 12,180.00 | -0.65% | 43,189 |
| Aug 25, 2025 | 12,500.00 | 12,510.00 | 12,220.00 | 12,260.00 | 12,260.00 | -1.92% | 32,009 |
| Aug 22, 2025 | 12,510.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 11,276 |
| Aug 21, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 7,254 |
| Aug 20, 2025 | 12,500.00 | 12,520.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 41,760 |
| Aug 19, 2025 | 12,510.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.08% | 28,533 |
| Aug 18, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.08% | 13,187 |
| Aug 14, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 18,736 |
| Aug 13, 2025 | 12,510.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 7,709 |
| Aug 12, 2025 | 12,500.00 | 12,520.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 23,259 |
| Aug 11, 2025 | 12,500.00 | 12,520.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 28,350 |
| Aug 8, 2025 | 12,500.00 | 12,530.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 70,739 |
| Aug 7, 2025 | 12,510.00 | 12,530.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.08% | 41,155 |
| Aug 6, 2025 | 12,500.00 | 12,520.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.08% | 24,882 |
| Aug 5, 2025 | 12,510.00 | 12,530.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 26,616 |
| Aug 4, 2025 | 12,500.00 | 12,570.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.16% | 24,830 |
| Aug 1, 2025 | 12,500.00 | 12,600.00 | 12,500.00 | 12,520.00 | 12,520.00 | 0.08% | 85,101 |
| Jul 31, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 12,510.00 | - | 325,845 |
| Jul 30, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.08% | 115,024 |
| Jul 29, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.08% | 80,739 |
| Jul 28, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.08% | 181,453 |
| Jul 25, 2025 | 12,510.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 137,211 |
| Jul 24, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.08% | 119,040 |
| Jul 23, 2025 | 12,510.00 | 12,510.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.08% | 151,566 |
| Jul 22, 2025 | 12,500.00 | 12,520.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.08% | 119,105 |
| Jul 21, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.08% | 111,213 |
| Jul 18, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 75,893 |
| Jul 17, 2025 | 12,500.00 | 12,550.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.08% | 135,036 |
| Jul 16, 2025 | 12,500.00 | 12,540.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.08% | 141,605 |
| Jul 15, 2025 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.08% | 221,912 |
| Jul 14, 2025 | 12,500.00 | 12,540.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.08% | 118,964 |
| Jul 11, 2025 | 12,480.00 | 12,600.00 | 12,480.00 | 12,500.00 | 12,500.00 | - | 337,282 |
| Jul 10, 2025 | 12,480.00 | 12,520.00 | 12,480.00 | 12,500.00 | 12,500.00 | - | 1,301,318 |
| Jul 9, 2025 | 13,280.00 | 13,280.00 | 12,100.00 | 12,500.00 | 12,500.00 | 0.08% | 1,478,411 |
| Jul 8, 2025 | 12,440.00 | 12,550.00 | 12,360.00 | 12,490.00 | 12,490.00 | 0.40% | 400,780 |
| Jul 7, 2025 | 12,350.00 | 12,780.00 | 12,300.00 | 12,440.00 | 12,440.00 | 0.73% | 651,889 |
| Jul 4, 2025 | 12,430.00 | 12,440.00 | 12,250.00 | 12,350.00 | 12,350.00 | -0.64% | 191,954 |
| Jul 3, 2025 | 12,440.00 | 12,450.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.08% | 1,033,206 |
| Jul 2, 2025 | 12,420.00 | 12,440.00 | 12,420.00 | 12,420.00 | 12,420.00 | -0.08% | 854,801 |
| Jul 1, 2025 | 12,400.00 | 12,460.00 | 12,400.00 | 12,430.00 | 12,430.00 | 0.16% | 557,746 |
| Jun 30, 2025 | 12,400.00 | 12,430.00 | 12,400.00 | 12,410.00 | 12,410.00 | -0.08% | 190,781 |
| Jun 27, 2025 | 12,400.00 | 12,420.00 | 12,390.00 | 12,420.00 | 12,420.00 | 0.24% | 410,712 |
| Jun 26, 2025 | 12,380.00 | 12,400.00 | 12,380.00 | 12,390.00 | 12,390.00 | 0.16% | 402,017 |
| Jun 25, 2025 | 12,370.00 | 12,390.00 | 12,370.00 | 12,370.00 | 12,370.00 | - | 1,091,948 |
| Jun 24, 2025 | 12,380.00 | 12,390.00 | 12,370.00 | 12,370.00 | 12,370.00 | - | 715,747 |
| Jun 23, 2025 | 12,380.00 | 12,390.00 | 12,370.00 | 12,370.00 | 12,370.00 | -0.08% | 924,370 |
| Jun 20, 2025 | 12,370.00 | 12,400.00 | 12,370.00 | 12,380.00 | 12,380.00 | 0.08% | 1,423,556 |
| Jun 19, 2025 | 12,370.00 | 12,390.00 | 12,360.00 | 12,370.00 | 12,370.00 | -0.08% | 3,114,818 |