Sensorview Co., LTD (KOSDAQ:321370)
South Korea
· Delayed Price · Currency is KRW 1,020.00
-45.00 (-4.23%)
At close: Dec 5, 2025
Sensorview Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 1,390.00 | 1,408.00 | 1,373.00 | 1,394.00 | 1,394.00 | -0.64% | 316,357 |
| Sep 29, 2025 | 1,398.00 | 1,430.00 | 1,336.00 | 1,403.00 | 1,403.00 | 7.51% | 1,277,544 |
| Sep 26, 2025 | 1,365.00 | 1,365.00 | 1,278.00 | 1,305.00 | 1,305.00 | -3.90% | 511,561 |
| Sep 25, 2025 | 1,341.00 | 1,403.00 | 1,320.00 | 1,358.00 | 1,358.00 | 1.34% | 542,244 |
| Sep 24, 2025 | 1,373.00 | 1,449.00 | 1,311.00 | 1,340.00 | 1,340.00 | 0.83% | 1,239,499 |
| Sep 23, 2025 | 1,318.00 | 1,347.00 | 1,310.00 | 1,329.00 | 1,329.00 | 0.83% | 200,133 |
| Sep 22, 2025 | 1,294.00 | 1,396.00 | 1,293.00 | 1,318.00 | 1,318.00 | 1.85% | 841,324 |