VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 6,900.00 | 7,050.00 | 6,690.00 | 6,960.00 | 6,960.00 | 82,467 |
| 2023-11-03 | 6,120.00 | 6,980.00 | 6,100.00 | 6,800.00 | 6,800.00 | 190,486 |
| 2023-11-02 | 5,920.00 | 6,290.00 | 5,920.00 | 6,040.00 | 6,040.00 | 26,858 |
| 2023-11-01 | 5,910.00 | 6,000.00 | 5,800.00 | 5,920.00 | 5,920.00 | 16,259 |
| 2023-10-31 | 6,020.00 | 6,210.00 | 5,790.00 | 5,800.00 | 5,800.00 | 22,309 |
| 2023-10-30 | 5,950.00 | 6,080.00 | 5,840.00 | 6,010.00 | 6,010.00 | 10,617 |
| 2023-10-27 | 5,880.00 | 6,160.00 | 5,790.00 | 5,950.00 | 5,950.00 | 33,923 |
| 2023-10-26 | 6,020.00 | 6,170.00 | 5,750.00 | 5,890.00 | 5,890.00 | 58,376 |
| 2023-10-25 | 6,590.00 | 6,970.00 | 6,300.00 | 6,310.00 | 6,310.00 | 28,598 |
| 2023-10-24 | 6,170.00 | 6,640.00 | 6,070.00 | 6,550.00 | 6,550.00 | 30,082 |
| 2023-10-23 | 5,900.00 | 6,440.00 | 5,900.00 | 6,170.00 | 6,170.00 | 34,222 |
| 2023-10-20 | 6,260.00 | 6,300.00 | 6,000.00 | 6,050.00 | 6,050.00 | 43,545 |
| 2023-10-19 | 6,500.00 | 6,680.00 | 6,300.00 | 6,320.00 | 6,320.00 | 51,122 |
| 2023-10-18 | 7,030.00 | 7,110.00 | 6,670.00 | 6,750.00 | 6,750.00 | 32,358 |
| 2023-10-17 | 6,930.00 | 7,150.00 | 6,930.00 | 6,950.00 | 6,950.00 | 28,194 |
| 2023-10-16 | 6,950.00 | 7,340.00 | 6,800.00 | 6,930.00 | 6,930.00 | 29,529 |
| 2023-10-13 | 7,290.00 | 7,380.00 | 6,990.00 | 7,090.00 | 7,090.00 | 25,757 |
| 2023-10-12 | 7,400.00 | 7,400.00 | 7,210.00 | 7,290.00 | 7,290.00 | 27,809 |
| 2023-10-11 | 7,080.00 | 7,370.00 | 7,080.00 | 7,190.00 | 7,190.00 | 18,132 |
| 2023-10-10 | 7,310.00 | 7,750.00 | 7,020.00 | 7,060.00 | 7,060.00 | 31,739 |
| 2023-10-06 | 7,220.00 | 7,450.00 | 7,210.00 | 7,310.00 | 7,310.00 | 15,333 |
| 2023-10-05 | 7,380.00 | 7,580.00 | 7,150.00 | 7,200.00 | 7,200.00 | 36,120 |
| 2023-10-04 | 7,810.00 | 7,810.00 | 7,320.00 | 7,350.00 | 7,350.00 | 30,487 |
| 2023-09-27 | 7,750.00 | 7,980.00 | 7,650.00 | 7,810.00 | 7,810.00 | 24,300 |
| 2023-09-26 | 7,860.00 | 7,980.00 | 7,700.00 | 7,750.00 | 7,750.00 | 22,944 |
| 2023-09-25 | 8,160.00 | 8,300.00 | 7,830.00 | 7,860.00 | 7,860.00 | 25,784 |
| 2023-09-22 | 8,300.00 | 8,320.00 | 8,000.00 | 8,160.00 | 8,160.00 | 29,882 |
| 2023-09-21 | 8,340.00 | 8,620.00 | 8,010.00 | 8,190.00 | 8,190.00 | 34,668 |
| 2023-09-20 | 8,490.00 | 8,600.00 | 8,310.00 | 8,430.00 | 8,430.00 | 24,324 |
| 2023-09-19 | 8,900.00 | 8,900.00 | 8,420.00 | 8,480.00 | 8,480.00 | 29,441 |
| 2023-09-18 | 9,010.00 | 9,150.00 | 8,610.00 | 8,650.00 | 8,650.00 | 41,755 |
| 2023-09-15 | 9,360.00 | 9,360.00 | 8,870.00 | 9,000.00 | 9,000.00 | 48,829 |
| 2023-09-14 | 9,160.00 | 9,300.00 | 9,010.00 | 9,210.00 | 9,210.00 | 48,286 |
| 2023-09-13 | 9,160.00 | 9,340.00 | 8,980.00 | 9,160.00 | 9,160.00 | 53,179 |
| 2023-09-12 | 9,610.00 | 9,680.00 | 9,150.00 | 9,250.00 | 9,250.00 | 85,374 |
| 2023-09-11 | 9,210.00 | 9,650.00 | 9,120.00 | 9,600.00 | 9,600.00 | 80,790 |
| 2023-09-08 | 9,570.00 | 9,680.00 | 9,050.00 | 9,210.00 | 9,210.00 | 146,963 |
| 2023-09-07 | 9,810.00 | 10,130.00 | 9,340.00 | 9,700.00 | 9,700.00 | 236,360 |
| 2023-09-06 | 9,880.00 | 9,880.00 | 9,500.00 | 9,710.00 | 9,710.00 | 95,672 |
| 2023-09-05 | 9,590.00 | 9,950.00 | 9,520.00 | 9,730.00 | 9,730.00 | 144,177 |
| 2023-09-04 | 9,410.00 | 9,880.00 | 9,350.00 | 9,580.00 | 9,580.00 | 181,075 |
| 2023-09-01 | 9,520.00 | 9,840.00 | 9,340.00 | 9,410.00 | 9,410.00 | 173,654 |
| 2023-08-31 | 9,690.00 | 9,690.00 | 9,290.00 | 9,450.00 | 9,450.00 | 174,458 |
| 2023-08-30 | 9,500.00 | 9,990.00 | 9,400.00 | 9,740.00 | 9,740.00 | 623,895 |
| 2023-08-29 | 8,410.00 | 9,600.00 | 8,410.00 | 9,200.00 | 9,200.00 | 529,307 |
| 2023-08-28 | 8,340.00 | 8,490.00 | 8,200.00 | 8,400.00 | 8,400.00 | 30,050 |
| 2023-08-25 | 8,360.00 | 8,400.00 | 8,050.00 | 8,340.00 | 8,340.00 | 50,754 |
| 2023-08-24 | 8,200.00 | 8,560.00 | 8,200.00 | 8,450.00 | 8,450.00 | 80,078 |
| 2023-08-23 | 8,030.00 | 8,150.00 | 7,850.00 | 8,110.00 | 8,110.00 | 47,461 |
| 2023-08-22 | 8,180.00 | 8,390.00 | 8,020.00 | 8,030.00 | 8,030.00 | 39,847 |
| 2023-08-21 | 8,450.00 | 8,570.00 | 8,150.00 | 8,160.00 | 8,160.00 | 57,208 |
| 2023-08-18 | 7,970.00 | 8,490.00 | 7,930.00 | 8,450.00 | 8,450.00 | 52,017 |
| 2023-08-17 | 7,990.00 | 8,290.00 | 7,850.00 | 8,290.00 | 8,290.00 | 75,925 |
| 2023-08-16 | 8,630.00 | 8,660.00 | 8,010.00 | 8,200.00 | 8,200.00 | 86,637 |
| 2023-08-14 | 8,570.00 | 8,780.00 | 8,420.00 | 8,620.00 | 8,620.00 | 55,255 |
| 2023-08-11 | 8,800.00 | 8,930.00 | 8,610.00 | 8,650.00 | 8,650.00 | 53,967 |
| 2023-08-10 | 9,080.00 | 9,090.00 | 8,650.00 | 8,830.00 | 8,830.00 | 101,086 |
| 2023-08-09 | 9,270.00 | 9,320.00 | 8,900.00 | 9,300.00 | 9,300.00 | 75,165 |
| 2023-08-08 | 9,670.00 | 9,750.00 | 9,080.00 | 9,320.00 | 9,320.00 | 103,786 |
| 2023-08-07 | 9,860.00 | 9,930.00 | 9,310.00 | 9,600.00 | 9,600.00 | 160,918 |
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.