VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 7,560.00 | 7,680.00 | 7,320.00 | 7,570.00 | 7,570.00 | 78,055 |
| 2024-01-31 | 7,940.00 | 8,070.00 | 7,610.00 | 7,630.00 | 7,630.00 | 90,143 |
| 2024-01-30 | 8,400.00 | 8,400.00 | 7,850.00 | 7,940.00 | 7,940.00 | 165,311 |
| 2024-01-29 | 9,040.00 | 9,190.00 | 8,220.00 | 8,260.00 | 8,260.00 | 225,471 |
| 2024-01-26 | 8,250.00 | 9,750.00 | 8,170.00 | 8,880.00 | 8,880.00 | 610,688 |
| 2024-01-25 | 8,730.00 | 8,920.00 | 8,100.00 | 8,200.00 | 8,200.00 | 176,180 |
| 2024-01-24 | 9,040.00 | 9,040.00 | 8,440.00 | 8,700.00 | 8,700.00 | 171,250 |
| 2024-01-23 | 9,650.00 | 9,680.00 | 9,000.00 | 9,040.00 | 9,040.00 | 230,341 |
| 2024-01-22 | 9,550.00 | 10,010.00 | 9,100.00 | 9,550.00 | 9,550.00 | 553,335 |
| 2024-01-19 | 9,160.00 | 9,400.00 | 8,720.00 | 9,250.00 | 9,250.00 | 399,454 |
| 2024-01-18 | 8,070.00 | 9,190.00 | 7,960.00 | 8,960.00 | 8,960.00 | 760,042 |
| 2024-01-17 | 8,300.00 | 8,300.00 | 7,930.00 | 8,070.00 | 8,070.00 | 135,381 |
| 2024-01-16 | 8,670.00 | 8,970.00 | 8,060.00 | 8,230.00 | 8,230.00 | 205,514 |
| 2024-01-15 | 8,720.00 | 9,000.00 | 8,330.00 | 8,780.00 | 8,780.00 | 193,258 |
| 2024-01-12 | 9,210.00 | 9,230.00 | 8,480.00 | 8,720.00 | 8,720.00 | 290,747 |
| 2024-01-11 | 9,360.00 | 9,470.00 | 9,050.00 | 9,200.00 | 9,200.00 | 295,590 |
| 2024-01-10 | 9,810.00 | 9,810.00 | 9,080.00 | 9,500.00 | 9,500.00 | 409,337 |
| 2024-01-09 | 9,190.00 | 10,400.00 | 8,740.00 | 9,620.00 | 9,620.00 | 2,320,891 |
| 2024-01-08 | 7,450.00 | 9,390.00 | 7,350.00 | 9,390.00 | 9,390.00 | 2,341,436 |
| 2024-01-05 | 6,870.00 | 7,300.00 | 6,870.00 | 7,230.00 | 7,230.00 | 94,322 |
| 2024-01-04 | 7,090.00 | 7,100.00 | 6,860.00 | 6,890.00 | 6,890.00 | 35,413 |
| 2024-01-03 | 7,150.00 | 7,190.00 | 6,700.00 | 7,100.00 | 7,100.00 | 34,186 |
| 2024-01-02 | 7,070.00 | 7,160.00 | 6,900.00 | 7,150.00 | 7,150.00 | 43,159 |
| 2023-12-28 | 6,930.00 | 7,090.00 | 6,930.00 | 7,070.00 | 7,070.00 | 26,660 |
| 2023-12-27 | 6,940.00 | 7,080.00 | 6,900.00 | 6,980.00 | 6,980.00 | 23,105 |
| 2023-12-26 | 7,000.00 | 7,050.00 | 6,830.00 | 6,930.00 | 6,930.00 | 23,973 |
| 2023-12-22 | 7,250.00 | 7,250.00 | 6,970.00 | 7,000.00 | 7,000.00 | 27,345 |
| 2023-12-21 | 6,800.00 | 7,230.00 | 6,750.00 | 7,170.00 | 7,170.00 | 65,929 |
| 2023-12-20 | 6,830.00 | 6,990.00 | 6,800.00 | 6,820.00 | 6,820.00 | 47,925 |
| 2023-12-19 | 6,840.00 | 6,920.00 | 6,680.00 | 6,820.00 | 6,820.00 | 33,650 |
| 2023-12-18 | 6,670.00 | 6,900.00 | 6,540.00 | 6,840.00 | 6,840.00 | 32,160 |
| 2023-12-15 | 6,910.00 | 7,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 116,278 |
| 2023-12-14 | 6,940.00 | 7,030.00 | 6,800.00 | 6,910.00 | 6,910.00 | 38,443 |
| 2023-12-13 | 7,040.00 | 7,120.00 | 6,800.00 | 6,910.00 | 6,910.00 | 28,149 |
| 2023-12-12 | 7,100.00 | 7,210.00 | 6,880.00 | 7,060.00 | 7,060.00 | 48,439 |
| 2023-12-11 | 7,020.00 | 7,100.00 | 6,930.00 | 7,030.00 | 7,030.00 | 28,404 |
| 2023-12-08 | 7,070.00 | 7,180.00 | 6,910.00 | 7,020.00 | 7,020.00 | 42,340 |
| 2023-12-07 | 6,920.00 | 7,080.00 | 6,820.00 | 6,900.00 | 6,900.00 | 10,867 |
| 2023-12-06 | 6,810.00 | 7,040.00 | 6,720.00 | 6,940.00 | 6,940.00 | 26,735 |
| 2023-12-05 | 7,040.00 | 7,300.00 | 6,780.00 | 6,800.00 | 6,800.00 | 39,650 |
| 2023-12-04 | 7,120.00 | 7,200.00 | 7,010.00 | 7,110.00 | 7,110.00 | 16,767 |
| 2023-12-01 | 7,070.00 | 7,280.00 | 7,070.00 | 7,120.00 | 7,120.00 | 27,088 |
| 2023-11-30 | 7,030.00 | 7,730.00 | 6,970.00 | 7,280.00 | 7,280.00 | 181,316 |
| 2023-11-29 | 7,210.00 | 7,240.00 | 7,020.00 | 7,050.00 | 7,050.00 | 29,015 |
| 2023-11-28 | 7,030.00 | 7,370.00 | 6,930.00 | 7,280.00 | 7,280.00 | 42,341 |
| 2023-11-27 | 7,340.00 | 7,390.00 | 6,910.00 | 7,030.00 | 7,030.00 | 36,320 |
| 2023-11-24 | 7,080.00 | 7,190.00 | 6,980.00 | 7,120.00 | 7,120.00 | 22,736 |
| 2023-11-23 | 7,020.00 | 7,340.00 | 6,850.00 | 7,080.00 | 7,080.00 | 30,440 |
| 2023-11-22 | 7,050.00 | 7,170.00 | 6,830.00 | 7,020.00 | 7,020.00 | 30,639 |
| 2023-11-21 | 7,250.00 | 7,430.00 | 7,070.00 | 7,120.00 | 7,120.00 | 42,508 |
| 2023-11-20 | 6,810.00 | 7,120.00 | 6,810.00 | 7,070.00 | 7,070.00 | 42,309 |
| 2023-11-17 | 7,140.00 | 7,140.00 | 6,770.00 | 6,800.00 | 6,800.00 | 32,493 |
| 2023-11-16 | 7,020.00 | 7,200.00 | 6,860.00 | 7,190.00 | 7,190.00 | 45,854 |
| 2023-11-15 | 6,830.00 | 7,060.00 | 6,820.00 | 7,020.00 | 7,020.00 | 34,880 |
| 2023-11-14 | 6,500.00 | 6,870.00 | 6,500.00 | 6,790.00 | 6,790.00 | 17,761 |
| 2023-11-13 | 6,640.00 | 6,830.00 | 6,450.00 | 6,500.00 | 6,500.00 | 30,441 |
| 2023-11-10 | 6,880.00 | 6,880.00 | 6,680.00 | 6,700.00 | 6,700.00 | 20,945 |
| 2023-11-09 | 7,020.00 | 7,150.00 | 6,820.00 | 6,940.00 | 6,940.00 | 29,036 |
| 2023-11-08 | 6,950.00 | 7,200.00 | 6,890.00 | 6,960.00 | 6,960.00 | 37,819 |
| 2023-11-07 | 6,900.00 | 7,050.00 | 6,650.00 | 6,900.00 | 6,900.00 | 65,910 |
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.