VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,420.00 | 6,490.00 | 6,350.00 | 6,420.00 | 6,420.00 | 21,832 |
| 2024-04-30 | 6,590.00 | 6,590.00 | 6,400.00 | 6,420.00 | 6,420.00 | 9,959 |
| 2024-04-29 | 6,400.00 | 6,510.00 | 6,250.00 | 6,460.00 | 6,460.00 | 47,790 |
| 2024-04-26 | 6,250.00 | 6,280.00 | 6,120.00 | 6,250.00 | 6,250.00 | 12,673 |
| 2024-04-25 | 6,320.00 | 6,320.00 | 6,200.00 | 6,250.00 | 6,250.00 | 7,710 |
| 2024-04-24 | 6,170.00 | 6,320.00 | 6,150.00 | 6,320.00 | 6,320.00 | 13,070 |
| 2024-04-23 | 6,130.00 | 6,270.00 | 6,130.00 | 6,150.00 | 6,150.00 | 15,056 |
| 2024-04-22 | 6,050.00 | 6,130.00 | 5,970.00 | 6,130.00 | 6,130.00 | 30,030 |
| 2024-04-19 | 6,280.00 | 6,340.00 | 6,010.00 | 6,050.00 | 6,050.00 | 19,146 |
| 2024-04-18 | 6,060.00 | 6,400.00 | 6,060.00 | 6,280.00 | 6,280.00 | 16,076 |
| 2024-04-17 | 6,140.00 | 6,290.00 | 6,070.00 | 6,120.00 | 6,120.00 | 20,753 |
| 2024-04-16 | 6,220.00 | 6,220.00 | 6,060.00 | 6,140.00 | 6,140.00 | 25,485 |
| 2024-04-15 | 6,430.00 | 6,480.00 | 6,200.00 | 6,240.00 | 6,240.00 | 20,270 |
| 2024-04-12 | 6,210.00 | 6,470.00 | 6,170.00 | 6,430.00 | 6,430.00 | 54,887 |
| 2024-04-11 | 6,190.00 | 6,320.00 | 6,100.00 | 6,210.00 | 6,210.00 | 16,050 |
| 2024-04-09 | 6,150.00 | 6,330.00 | 6,080.00 | 6,270.00 | 6,270.00 | 24,043 |
| 2024-04-08 | 6,230.00 | 6,260.00 | 6,080.00 | 6,210.00 | 6,210.00 | 21,648 |
| 2024-04-05 | 6,470.00 | 6,470.00 | 6,010.00 | 6,230.00 | 6,230.00 | 36,080 |
| 2024-04-04 | 6,470.00 | 6,670.00 | 6,330.00 | 6,340.00 | 6,340.00 | 43,197 |
| 2024-04-03 | 6,640.00 | 6,640.00 | 6,440.00 | 6,470.00 | 6,470.00 | 40,199 |
| 2024-04-02 | 6,990.00 | 6,990.00 | 6,610.00 | 6,640.00 | 6,640.00 | 47,732 |
| 2024-04-01 | 6,680.00 | 6,870.00 | 6,670.00 | 6,800.00 | 6,800.00 | 25,918 |
| 2024-03-29 | 6,900.00 | 6,900.00 | 6,680.00 | 6,680.00 | 6,680.00 | 25,548 |
| 2024-03-28 | 6,850.00 | 6,900.00 | 6,750.00 | 6,790.00 | 6,790.00 | 31,996 |
| 2024-03-27 | 6,950.00 | 7,000.00 | 6,810.00 | 6,850.00 | 6,850.00 | 46,065 |
| 2024-03-26 | 7,030.00 | 7,090.00 | 6,950.00 | 6,970.00 | 6,970.00 | 26,374 |
| 2024-03-25 | 7,080.00 | 7,090.00 | 6,990.00 | 7,030.00 | 7,030.00 | 22,555 |
| 2024-03-22 | 7,190.00 | 7,190.00 | 6,970.00 | 7,010.00 | 7,010.00 | 45,356 |
| 2024-03-21 | 7,010.00 | 7,200.00 | 6,980.00 | 7,050.00 | 7,050.00 | 28,993 |
| 2024-03-20 | 7,150.00 | 7,240.00 | 7,000.00 | 7,010.00 | 7,010.00 | 30,736 |
| 2024-03-19 | 7,270.00 | 7,270.00 | 7,050.00 | 7,080.00 | 7,080.00 | 33,789 |
| 2024-03-18 | 7,250.00 | 7,440.00 | 7,180.00 | 7,270.00 | 7,270.00 | 13,959 |
| 2024-03-15 | 7,330.00 | 7,490.00 | 7,230.00 | 7,250.00 | 7,250.00 | 31,769 |
| 2024-03-14 | 7,480.00 | 7,580.00 | 7,290.00 | 7,360.00 | 7,360.00 | 31,232 |
| 2024-03-13 | 7,100.00 | 7,590.00 | 7,100.00 | 7,480.00 | 7,480.00 | 76,777 |
| 2024-03-12 | 7,120.00 | 7,250.00 | 7,020.00 | 7,110.00 | 7,110.00 | 25,088 |
| 2024-03-11 | 7,250.00 | 7,340.00 | 7,120.00 | 7,120.00 | 7,120.00 | 26,214 |
| 2024-03-08 | 7,140.00 | 7,350.00 | 7,140.00 | 7,250.00 | 7,250.00 | 42,621 |
| 2024-03-07 | 7,020.00 | 7,210.00 | 6,900.00 | 7,110.00 | 7,110.00 | 50,439 |
| 2024-03-06 | 7,010.00 | 7,250.00 | 6,990.00 | 7,020.00 | 7,020.00 | 39,085 |
| 2024-03-05 | 7,170.00 | 7,170.00 | 6,950.00 | 7,000.00 | 7,000.00 | 36,266 |
| 2024-03-04 | 7,250.00 | 7,250.00 | 6,990.00 | 7,110.00 | 7,110.00 | 71,620 |
| 2024-02-29 | 7,380.00 | 7,380.00 | 7,000.00 | 7,100.00 | 7,100.00 | 34,447 |
| 2024-02-28 | 7,280.00 | 7,480.00 | 7,210.00 | 7,250.00 | 7,250.00 | 31,695 |
| 2024-02-27 | 7,500.00 | 7,640.00 | 7,280.00 | 7,310.00 | 7,310.00 | 57,360 |
| 2024-02-26 | 7,600.00 | 7,790.00 | 7,520.00 | 7,560.00 | 7,560.00 | 33,235 |
| 2024-02-23 | 7,900.00 | 7,900.00 | 7,520.00 | 7,590.00 | 7,590.00 | 58,446 |
| 2024-02-22 | 7,670.00 | 7,870.00 | 7,590.00 | 7,690.00 | 7,690.00 | 62,379 |
| 2024-02-21 | 8,050.00 | 8,050.00 | 7,610.00 | 7,630.00 | 7,630.00 | 96,561 |
| 2024-02-20 | 7,940.00 | 8,160.00 | 7,700.00 | 8,050.00 | 8,050.00 | 131,490 |
| 2024-02-19 | 7,490.00 | 7,900.00 | 7,410.00 | 7,850.00 | 7,850.00 | 134,575 |
| 2024-02-16 | 7,570.00 | 7,670.00 | 7,400.00 | 7,490.00 | 7,490.00 | 44,548 |
| 2024-02-15 | 7,620.00 | 7,650.00 | 7,440.00 | 7,440.00 | 7,440.00 | 46,230 |
| 2024-02-14 | 7,230.00 | 7,590.00 | 7,230.00 | 7,550.00 | 7,550.00 | 40,192 |
| 2024-02-13 | 7,180.00 | 7,480.00 | 7,180.00 | 7,450.00 | 7,450.00 | 47,232 |
| 2024-02-08 | 7,350.00 | 7,630.00 | 7,180.00 | 7,180.00 | 7,180.00 | 60,537 |
| 2024-02-07 | 7,240.00 | 7,370.00 | 7,240.00 | 7,350.00 | 7,350.00 | 38,975 |
| 2024-02-06 | 7,250.00 | 7,400.00 | 7,120.00 | 7,270.00 | 7,270.00 | 36,677 |
| 2024-02-05 | 7,510.00 | 7,510.00 | 7,200.00 | 7,250.00 | 7,250.00 | 65,064 |
| 2024-02-02 | 7,570.00 | 7,700.00 | 7,360.00 | 7,510.00 | 7,510.00 | 88,626 |
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.