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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,950	26,600	26,600	27,100	26,350	85,892
February 19, 2026	26,500	26,950	26,950	27,450	26,300	152,686
February 13, 2026	27,200	26,350	26,350	27,850	25,950	232,949
February 12, 2026	25,550	26,500	26,500	26,500	25,400	113,434
February 11, 2026	26,000	25,450	25,450	26,900	25,450	136,007
February 10, 2026	26,300	26,400	26,400	27,500	26,100	179,096
February 09, 2026	25,900	26,300	26,300	26,600	24,800	139,331
February 06, 2026	26,000	25,200	25,200	26,050	24,250	175,851
February 05, 2026	25,600	26,100	26,100	27,350	25,500	205,208
February 04, 2026	27,500	26,100	26,100	27,800	25,950	236,041
February 03, 2026	24,500	27,500	27,500	29,550	23,200	887,975
February 02, 2026	28,100	23,650	23,650	28,400	22,900	861,916
January 30, 2026	29,900	28,250	28,250	30,600	27,850	296,269
January 29, 2026	24,750	29,300	29,300	31,500	24,750	1.13M
January 28, 2026	20,800	24,900	24,900	26,400	20,650	669,613
January 27, 2026	20,850	20,550	20,550	21,050	20,550	30,043
January 26, 2026	20,150	20,850	20,850	20,850	20,000	59,115
January 23, 2026	20,100	20,200	20,200	20,250	19,920	23,737
January 22, 2026	19,660	20,050	20,050	20,150	19,620	32,920
January 21, 2026	19,650	19,660	19,660	19,880	19,500	39,353
January 20, 2026	20,700	19,880	19,880	20,700	19,620	85,910
January 19, 2026	19,380	20,550	20,550	20,650	19,220	106,068
January 16, 2026	19,530	19,490	19,490	19,700	19,370	38,413
January 15, 2026	19,440	19,460	19,460	19,610	18,900	36,540
January 14, 2026	19,330	19,290	19,290	19,460	19,160	24,245
January 13, 2026	19,670	19,330	19,330	19,690	19,190	34,733
January 12, 2026	19,550	19,600	19,600	19,670	19,230	51,623
January 09, 2026	19,600	19,280	19,280	19,690	19,060	49,543
January 08, 2026	20,050	19,600	19,600	20,450	19,500	45,930
January 07, 2026	19,800	19,990	19,990	20,200	19,700	33,028
January 06, 2026	20,100	19,860	19,860	20,300	19,720	40,935
January 05, 2026	19,690	20,100	20,100	20,250	19,640	57,007
January 02, 2026	19,610	19,690	19,690	19,840	19,340	40,876
December 30, 2025	19,760	19,610	19,610	19,960	19,340	26,604
December 29, 2025	19,850	19,700	19,700	19,940	19,470	21,824
December 26, 2025	19,890	19,920	19,320	19,940	19,640	22,087
December 24, 2025	20,100	19,790	19,790	20,100	19,730	30,041
December 23, 2025	20,600	20,100	20,100	20,600	19,980	21,816
December 22, 2025	20,100	20,300	20,300	20,500	19,980	33,367
December 19, 2025	19,930	20,050	20,050	20,200	19,640	32,227
December 18, 2025	19,960	19,750	19,750	20,100	19,720	23,759
December 17, 2025	20,000	20,150	20,150	20,200	19,760	17,674
December 16, 2025	20,200	20,000	20,000	20,200	19,880	33,042
December 15, 2025	20,100	20,200	20,200	20,400	19,990	26,485
December 12, 2025	20,450	20,150	20,150	20,450	19,970	33,174
December 11, 2025	20,200	20,300	20,300	20,900	20,150	54,089
December 10, 2025	20,400	20,200	20,200	20,400	19,890	38,918
December 09, 2025	20,150	20,300	20,300	20,350	20,050	31,097
December 08, 2025	20,400	20,150	20,150	20,500	19,990	21,422
December 05, 2025	20,450	20,350	20,350	20,500	19,990	33,497
December 04, 2025	20,500	20,500	20,500	21,150	20,250	106,445
December 03, 2025	20,500	20,750	20,750	20,900	20,350	41,398
December 02, 2025	20,350	20,500	20,500	20,650	20,050	60,011
December 01, 2025	19,900	20,300	20,300	20,450	19,810	82,539
November 28, 2025	19,230	19,690	19,690	19,730	19,150	47,146
November 27, 2025	19,490	19,220	19,220	19,490	19,150	12,569
November 26, 2025	19,220	19,280	19,280	19,420	19,010	16,000
November 25, 2025	19,140	19,000	19,000	19,140	18,800	25,316
November 24, 2025	19,050	19,140	19,140	19,280	18,950	12,608
November 21, 2025	19,100	19,050	19,050	19,280	18,810	23,068

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