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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18,500	18,070	18,070	18,700	18,010	65,072
November 06, 2025	18,750	18,740	18,740	19,160	18,510	35,873
November 05, 2025	18,570	18,710	18,710	18,890	18,210	39,719
November 04, 2025	18,600	18,580	18,580	18,900	18,450	33,683
November 03, 2025	18,920	18,690	18,690	19,120	18,550	63,841
October 31, 2025	19,300	18,930	18,930	19,390	18,800	75,290
October 30, 2025	19,980	19,250	19,250	19,980	19,200	91,336
October 29, 2025	20,050	19,980	19,980	20,200	19,660	31,886
October 28, 2025	20,400	20,050	20,050	20,400	19,960	20,214
October 27, 2025	20,100	20,000	20,000	20,250	19,845	42,469
October 24, 2025	19,960	20,100	20,100	20,300	19,960	34,979
October 23, 2025	20,300	19,980	19,980	20,450	19,910	34,299
October 22, 2025	19,600	20,100	20,100	20,250	19,500	44,141
October 21, 2025	19,600	19,600	19,600	19,880	19,490	29,563
October 20, 2025	19,600	19,590	19,590	19,890	19,420	27,819
October 17, 2025	19,940	19,510	19,510	19,940	19,390	48,146
October 16, 2025	19,700	19,800	19,800	19,980	19,590	42,774
October 15, 2025	19,600	19,700	19,700	19,850	19,440	41,523
October 14, 2025	19,980	19,600	19,600	20,100	19,430	54,323
October 13, 2025	19,700	19,980	19,980	20,150	19,670	14,174
October 10, 2025	20,100	20,000	20,000	20,250	19,920	16,609
October 02, 2025	19,940	20,100	20,100	20,200	19,920	13,850
October 01, 2025	19,800	19,890	19,890	19,920	19,740	15,963
September 30, 2025	19,920	19,780	19,780	20,100	19,700	28,396
September 29, 2025	19,930	19,910	19,910	20,150	19,830	24,298
September 26, 2025	20,300	19,930	19,930	20,350	19,870	44,894
September 25, 2025	20,400	20,250	20,250	20,400	20,100	18,341
September 24, 2025	20,450	20,300	20,300	20,450	20,050	20,352
September 23, 2025	20,350	20,350	20,350	20,550	20,100	12,178
September 22, 2025	20,700	20,350	20,350	20,700	20,150	23,568
September 19, 2025	20,600	20,550	20,550	20,750	20,450	16,593
September 18, 2025	20,200	20,600	20,600	20,650	20,200	24,095
September 17, 2025	20,350	20,200	20,200	20,350	20,150	13,716
September 16, 2025	20,400	20,300	20,300	20,400	20,200	15,783
September 15, 2025	20,400	20,350	20,350	20,400	20,100	20,345
September 12, 2025	20,400	20,300	20,300	20,400	20,050	64,769
September 11, 2025	20,400	20,300	20,300	20,400	20,100	25,151
September 10, 2025	20,400	20,400	20,400	20,400	20,150	22,155
September 09, 2025	20,450	20,400	20,400	20,450	20,100	24,554
September 08, 2025	20,250	20,450	20,450	20,450	20,000	16,435
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

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