Vieworks Co., Ltd. - 100120.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20,250	20,150	20,150	20,250	20,000	18,769
September 04, 2025	20,300	20,200	20,200	20,300	19,960	13,181
September 03, 2025	20,300	20,000	20,000	20,300	19,990	13,034
September 02, 2025	20,050	20,200	20,200	20,200	19,850	19,501
September 01, 2025	20,450	19,960	19,960	20,450	19,910	28,699
August 29, 2025	20,550	20,400	20,400	20,600	20,200	16,892
August 28, 2025	20,500	20,500	20,500	20,550	20,250	10,223
August 27, 2025	20,550	20,450	20,450	20,600	20,150	11,064
August 26, 2025	20,600	20,250	20,250	20,700	20,200	26,609
August 25, 2025	20,750	20,600	20,600	20,750	20,400	14,122
August 22, 2025	20,800	20,550	20,550	20,900	20,450	6,543
August 21, 2025	20,600	20,600	20,600	21,150	20,600	11,481
August 20, 2025	21,000	20,600	20,600	21,000	20,350	16,796
August 19, 2025	21,400	20,850	20,850	21,400	20,800	15,751
August 18, 2025	21,200	21,350	21,350	21,350	20,900	18,394
August 14, 2025	21,250	21,250	21,250	21,500	21,050	12,530
August 13, 2025	21,350	21,350	21,350	21,450	21,200	12,169
August 12, 2025	21,750	21,350	21,350	21,900	21,000	14,836
August 11, 2025	22,200	21,650	21,650	22,200	21,500	20,360
August 08, 2025	21,900	22,000	22,000	22,350	21,800	34,437
August 07, 2025	21,900	21,750	21,750	21,950	21,500	20,857
August 06, 2025	21,850	21,700	21,700	22,200	21,500	46,844
August 05, 2025	21,600	21,850	21,850	22,050	21,250	154,120
August 04, 2025	20,350	20,900	20,900	20,900	19,980	36,969
August 01, 2025	20,900	20,200	20,200	20,900	20,100	27,564
July 31, 2025	20,700	20,900	20,900	21,200	20,300	32,404
July 30, 2025	20,700	20,700	20,700	20,800	20,450	14,562
July 29, 2025	20,650	20,500	20,500	20,650	20,200	16,440
July 28, 2025	21,050	20,650	20,650	21,050	20,000	64,781
July 25, 2025	21,350	21,050	21,050	21,350	20,900	17,541
July 24, 2025	21,500	21,200	21,200	21,550	21,000	16,935
July 23, 2025	21,400	21,300	21,300	21,400	20,900	30,859
July 22, 2025	21,400	21,400	21,400	21,500	21,250	15,501
July 21, 2025	21,400	21,400	21,400	21,600	21,200	30,851
July 18, 2025	21,500	21,400	21,400	21,500	21,200	16,318
July 17, 2025	21,250	21,400	21,400	21,500	21,100	28,412
July 16, 2025	21,450	21,250	21,250	21,450	21,000	23,443
July 15, 2025	21,550	21,400	21,400	21,550	21,300	23,187
July 14, 2025	21,500	21,400	21,400	21,600	21,300	12,148
July 11, 2025	21,500	21,500	21,500	21,700	21,250	17,435
July 10, 2025	21,150	21,500	21,500	21,550	21,150	16,265
July 09, 2025	21,200	21,150	21,150	21,400	21,000	12,044
July 08, 2025	21,450	21,050	21,050	21,450	20,900	31,855
July 07, 2025	21,550	21,200	21,200	21,600	21,150	18,112
July 04, 2025	21,850	21,550	21,550	21,900	21,400	26,795
July 03, 2025	21,800	21,850	21,850	22,100	21,650	34,103
July 02, 2025	21,700	21,800	21,800	21,900	21,500	13,431
July 01, 2025	21,950	21,700	21,700	22,000	21,600	19,672
June 30, 2025	21,800	21,850	21,850	21,850	21,450	12,485
June 27, 2025	21,950	21,700	21,700	21,950	21,400	20,269
June 26, 2025	22,100	21,850	21,850	22,300	21,500	23,365
June 25, 2025	21,950	22,100	22,100	22,100	21,550	17,505
June 24, 2025	21,500	21,850	21,850	21,850	21,400	14,292
June 23, 2025	21,750	21,250	21,250	21,800	21,250	17,643
June 20, 2025	21,900	21,700	21,700	22,000	21,650	18,677
June 19, 2025	21,850	21,900	21,900	21,950	21,500	19,881
June 18, 2025	21,450	21,750	21,750	21,850	21,300	20,030
June 17, 2025	21,450	21,550	21,550	21,800	21,150	26,489
June 16, 2025	21,550	21,350	21,350	21,700	21,050	21,661
June 13, 2025	22,400	21,550	21,550	22,400	21,350	34,579

Vieworks Co., Ltd. (100120.KQ) KOE