Skip to main content
Seoul Viosys Co., Ltd (KOSDAQ:092190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,495.00
+20.00 (0.81%)
At close: Dec 5, 2025

Seoul Viosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20252,440.002,515.002,430.002,515.002,515.003.29%27,776
Nov 28, 20252,490.002,520.002,435.002,435.002,435.00-3.18%45,875
Nov 27, 20252,545.002,560.002,470.002,515.002,515.00-1.18%19,270
Nov 26, 20252,500.002,550.002,440.002,545.002,545.002.41%39,904
Nov 25, 20252,545.002,550.002,440.002,485.002,485.00-1.97%34,857
Nov 24, 20252,580.002,600.002,460.002,535.002,535.00-1.36%36,439
Nov 21, 20252,535.002,570.002,495.002,570.002,570.000.19%21,401
Nov 20, 20252,570.002,620.002,485.002,565.002,565.00-0.19%64,292
Nov 19, 20252,625.002,680.002,570.002,570.002,570.00-2.10%57,941
Nov 18, 20252,525.002,655.002,525.002,625.002,625.002.94%107,046
Nov 17, 20252,460.002,565.002,425.002,550.002,550.003.66%67,764
Nov 14, 20252,530.002,545.002,445.002,460.002,460.00-3.53%66,595
Nov 13, 20252,550.002,630.002,490.002,550.002,550.00-85,677
Nov 12, 20252,490.002,665.002,480.002,550.002,550.000.79%118,654
Nov 11, 20252,475.002,700.002,475.002,530.002,530.002.43%231,922
Nov 10, 20252,540.002,740.002,400.002,470.002,470.000.20%284,144
Nov 7, 20252,700.003,045.002,450.002,465.002,465.00-13.20%1,650,172
Nov 6, 20252,270.002,840.002,210.002,840.002,840.0029.98%1,741,925
Nov 5, 20252,230.002,230.002,135.002,185.002,185.00-1.80%36,763
Nov 4, 20252,205.002,255.002,205.002,225.002,225.00-1.11%20,563
Nov 3, 20252,280.002,285.002,230.002,250.002,250.00-2.17%51,993
Oct 31, 20252,280.002,320.002,280.002,300.002,300.00-0.65%13,753
Oct 30, 20252,360.002,360.002,255.002,315.002,315.00-1.70%31,116
Oct 29, 20252,385.002,390.002,335.002,355.002,355.00-1.26%36,737
Oct 28, 20252,380.002,390.002,350.002,385.002,385.000.63%11,974
Oct 27, 20252,370.002,380.002,350.002,370.002,370.00-0.21%16,522
Oct 24, 20252,365.002,400.002,365.002,375.002,375.000.42%10,125
Oct 23, 20252,410.002,410.002,365.002,365.002,365.00-1.46%7,443
Oct 22, 20252,390.002,400.002,360.002,400.002,400.000.84%12,153
Oct 21, 20252,375.002,410.002,365.002,380.002,380.000.21%9,639
Oct 20, 20252,395.002,400.002,355.002,375.002,375.00-0.84%13,131
Oct 17, 20252,375.002,415.002,370.002,395.002,395.001.05%19,382
Oct 16, 20252,360.002,375.002,315.002,370.002,370.001.07%19,997
Oct 15, 20252,320.002,360.002,300.002,345.002,345.001.08%25,555
Oct 14, 20252,350.002,350.002,300.002,320.002,320.00-0.22%13,211
Oct 13, 20252,360.002,360.002,300.002,325.002,325.00-24,350
Oct 10, 20252,355.002,355.002,295.002,325.002,325.00-1.27%35,179
Oct 2, 20252,415.002,415.002,345.002,355.002,355.00-1.46%22,996
Oct 1, 20252,415.002,415.002,370.002,390.002,390.000.42%19,775
Sep 30, 20252,490.002,505.002,320.002,380.002,380.00-4.03%113,940
Sep 29, 20252,570.002,570.002,420.002,480.002,480.00-2.75%41,959
Sep 26, 20252,620.002,620.002,540.002,550.002,550.00-2.67%27,139
Sep 25, 20252,670.002,670.002,605.002,620.002,620.00-1.50%18,980
Sep 24, 20252,680.002,700.002,655.002,660.002,660.00-0.75%18,589
Sep 23, 20252,725.002,740.002,680.002,680.002,680.00-0.74%25,010
Sep 22, 20252,720.002,730.002,680.002,700.002,700.000.19%39,070