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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	22,350	22,300	22,300	22,350	21,900	15,607
June 11, 2025	22,000	22,200	22,200	22,350	21,850	26,579
June 10, 2025	21,500	22,000	22,000	22,000	21,250	30,991
June 09, 2025	21,400	21,250	21,250	21,450	21,050	33,822
June 05, 2025	21,550	21,150	21,150	21,550	21,050	23,808
June 04, 2025	21,500	21,200	21,200	21,750	21,050	42,767
June 02, 2025	22,150	21,500	21,500	22,150	21,350	29,378
May 30, 2025	22,600	22,200	22,200	22,600	21,900	25,268
May 29, 2025	22,600	22,400	22,400	22,600	22,150	10,220
May 28, 2025	22,600	22,400	22,400	22,600	22,200	15,841
May 27, 2025	22,500	22,600	22,600	22,700	22,050	5,481
May 26, 2025	22,500	22,300	22,300	22,500	22,150	4,459
May 23, 2025	22,850	22,150	22,150	22,850	21,900	7,344
May 22, 2025	23,500	22,250	22,250	23,500	22,250	24,951

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