VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,725.00 | 4,800.00 | 4,610.00 | 4,715.00 | 4,715.00 | 8,561 |
| 2024-07-26 | 4,770.00 | 4,800.00 | 4,600.00 | 4,770.00 | 4,770.00 | 23,643 |
| 2024-07-25 | 4,660.00 | 4,885.00 | 4,545.00 | 4,770.00 | 4,770.00 | 25,841 |
| 2024-07-24 | 4,750.00 | 4,960.00 | 4,705.00 | 4,760.00 | 4,760.00 | 19,418 |
| 2024-07-23 | 4,810.00 | 5,020.00 | 4,775.00 | 4,795.00 | 4,795.00 | 20,967 |
| 2024-07-22 | 5,060.00 | 5,070.00 | 4,830.00 | 4,855.00 | 4,855.00 | 22,916 |
| 2024-07-19 | 5,030.00 | 5,070.00 | 4,975.00 | 5,060.00 | 5,060.00 | 10,952 |
| 2024-07-18 | 5,070.00 | 5,070.00 | 4,960.00 | 5,030.00 | 5,030.00 | 19,710 |
| 2024-07-17 | 5,310.00 | 5,610.00 | 5,030.00 | 5,070.00 | 5,070.00 | 37,663 |
| 2024-07-16 | 5,320.00 | 5,430.00 | 5,290.00 | 5,290.00 | 5,290.00 | 8,923 |
| 2024-07-15 | 5,420.00 | 5,490.00 | 5,340.00 | 5,390.00 | 5,390.00 | 9,354 |
| 2024-07-12 | 5,580.00 | 5,580.00 | 5,360.00 | 5,420.00 | 5,420.00 | 10,297 |
| 2024-07-11 | 5,280.00 | 5,750.00 | 5,230.00 | 5,400.00 | 5,400.00 | 80,269 |
| 2024-07-10 | 5,200.00 | 5,220.00 | 5,050.00 | 5,210.00 | 5,210.00 | 18,153 |
| 2024-07-09 | 5,220.00 | 5,280.00 | 5,150.00 | 5,200.00 | 5,200.00 | 19,960 |
| 2024-07-08 | 5,050.00 | 5,220.00 | 4,980.00 | 5,220.00 | 5,220.00 | 19,221 |
| 2024-07-05 | 5,150.00 | 5,160.00 | 4,955.00 | 5,050.00 | 5,050.00 | 50,045 |
| 2024-07-04 | 5,200.00 | 5,350.00 | 5,070.00 | 5,190.00 | 5,190.00 | 48,843 |
| 2024-07-03 | 5,350.00 | 5,450.00 | 5,170.00 | 5,350.00 | 5,350.00 | 9,107 |
| 2024-07-02 | 5,490.00 | 5,490.00 | 5,310.00 | 5,350.00 | 5,350.00 | 10,040 |
| 2024-07-01 | 5,320.00 | 5,550.00 | 5,310.00 | 5,490.00 | 5,490.00 | 16,969 |
| 2024-06-28 | 5,340.00 | 5,420.00 | 5,310.00 | 5,320.00 | 5,320.00 | 14,165 |
| 2024-06-27 | 5,330.00 | 5,500.00 | 5,330.00 | 5,430.00 | 5,430.00 | 21,460 |
| 2024-06-26 | 5,410.00 | 5,700.00 | 5,370.00 | 5,410.00 | 5,410.00 | 8,692 |
| 2024-06-25 | 5,470.00 | 5,490.00 | 5,310.00 | 5,410.00 | 5,410.00 | 21,023 |
| 2024-06-24 | 5,530.00 | 5,570.00 | 5,360.00 | 5,380.00 | 5,380.00 | 25,902 |
| 2024-06-21 | 5,710.00 | 5,800.00 | 5,530.00 | 5,530.00 | 5,530.00 | 18,759 |
| 2024-06-20 | 5,500.00 | 6,040.00 | 5,500.00 | 5,700.00 | 5,700.00 | 44,426 |
| 2024-06-19 | 5,760.00 | 5,760.00 | 5,490.00 | 5,600.00 | 5,600.00 | 75,288 |
| 2024-06-18 | 5,880.00 | 5,880.00 | 5,680.00 | 5,770.00 | 5,770.00 | 30,536 |
| 2024-06-17 | 5,870.00 | 6,450.00 | 5,710.00 | 5,730.00 | 5,730.00 | 167,199 |
| 2024-06-14 | 5,950.00 | 6,000.00 | 5,770.00 | 5,790.00 | 5,790.00 | 20,875 |
| 2024-06-13 | 5,910.00 | 6,030.00 | 5,770.00 | 5,950.00 | 5,950.00 | 28,332 |
| 2024-06-12 | 5,830.00 | 6,020.00 | 5,810.00 | 5,820.00 | 5,820.00 | 28,998 |
| 2024-06-11 | 5,990.00 | 5,990.00 | 5,850.00 | 5,910.00 | 5,910.00 | 26,204 |
| 2024-06-10 | 6,080.00 | 6,080.00 | 5,850.00 | 5,950.00 | 5,950.00 | 23,795 |
| 2024-06-07 | 6,180.00 | 6,230.00 | 6,010.00 | 6,080.00 | 6,080.00 | 31,569 |
| 2024-06-05 | 6,060.00 | 6,160.00 | 6,050.00 | 6,120.00 | 6,120.00 | 34,484 |
| 2024-06-04 | 6,080.00 | 6,190.00 | 5,960.00 | 6,120.00 | 6,120.00 | 21,071 |
| 2024-06-03 | 6,100.00 | 6,200.00 | 5,900.00 | 6,080.00 | 6,080.00 | 44,727 |
| 2024-05-31 | 6,040.00 | 6,180.00 | 6,010.00 | 6,130.00 | 6,130.00 | 17,354 |
| 2024-05-30 | 6,050.00 | 6,120.00 | 5,980.00 | 6,040.00 | 6,040.00 | 28,608 |
| 2024-05-29 | 6,210.00 | 6,220.00 | 6,080.00 | 6,130.00 | 6,130.00 | 17,448 |
| 2024-05-28 | 6,170.00 | 6,290.00 | 6,120.00 | 6,210.00 | 6,210.00 | 12,615 |
| 2024-05-27 | 6,280.00 | 6,400.00 | 6,060.00 | 6,170.00 | 6,170.00 | 43,906 |
| 2024-05-24 | 6,470.00 | 6,500.00 | 6,250.00 | 6,280.00 | 6,280.00 | 24,912 |
| 2024-05-23 | 6,300.00 | 6,500.00 | 6,200.00 | 6,470.00 | 6,470.00 | 28,217 |
| 2024-05-22 | 6,600.00 | 6,600.00 | 6,050.00 | 6,360.00 | 6,360.00 | 42,228 |
| 2024-05-21 | 6,650.00 | 6,650.00 | 6,360.00 | 6,500.00 | 6,500.00 | 32,395 |
| 2024-05-20 | 6,630.00 | 6,750.00 | 6,460.00 | 6,610.00 | 6,610.00 | 35,111 |
| 2024-05-17 | 6,750.00 | 6,890.00 | 6,540.00 | 6,630.00 | 6,630.00 | 18,999 |
| 2024-05-16 | 6,900.00 | 6,900.00 | 6,660.00 | 6,750.00 | 6,750.00 | 32,816 |
| 2024-05-14 | 6,540.00 | 6,890.00 | 6,510.00 | 6,710.00 | 6,710.00 | 51,332 |
| 2024-05-13 | 6,400.00 | 6,540.00 | 6,400.00 | 6,480.00 | 6,480.00 | 9,161 |
| 2024-05-10 | 6,510.00 | 6,740.00 | 6,450.00 | 6,480.00 | 6,480.00 | 21,478 |
| 2024-05-09 | 6,650.00 | 6,700.00 | 6,500.00 | 6,510.00 | 6,510.00 | 15,847 |
| 2024-05-08 | 6,600.00 | 6,700.00 | 6,540.00 | 6,610.00 | 6,610.00 | 19,452 |
| 2024-05-07 | 6,480.00 | 6,700.00 | 6,480.00 | 6,560.00 | 6,560.00 | 26,545 |
| 2024-05-03 | 6,670.00 | 6,670.00 | 6,430.00 | 6,430.00 | 6,430.00 | 20,747 |
| 2024-05-02 | 6,420.00 | 6,490.00 | 6,350.00 | 6,420.00 | 6,420.00 | 21,832 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.