VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 9,510.00 | 10,150.00 | 9,480.00 | 9,910.00 | 9,910.00 | 221,839 |
| 2023-08-03 | 10,230.00 | 10,320.00 | 9,260.00 | 9,510.00 | 9,510.00 | 259,702 |
| 2023-08-02 | 10,480.00 | 10,760.00 | 9,870.00 | 10,230.00 | 10,230.00 | 448,302 |
| 2023-08-01 | 8,590.00 | 10,430.00 | 8,590.00 | 10,400.00 | 10,400.00 | 1,269,291 |
| 2023-07-31 | 7,950.00 | 8,680.00 | 7,770.00 | 8,580.00 | 8,580.00 | 99,176 |
| 2023-07-28 | 7,840.00 | 8,100.00 | 7,700.00 | 7,950.00 | 7,950.00 | 44,551 |
| 2023-07-27 | 7,510.00 | 7,840.00 | 7,460.00 | 7,800.00 | 7,800.00 | 58,839 |
| 2023-07-26 | 7,980.00 | 8,070.00 | 7,190.00 | 7,520.00 | 7,520.00 | 149,205 |
| 2023-07-25 | 8,690.00 | 8,770.00 | 8,000.00 | 8,150.00 | 8,150.00 | 104,758 |
| 2023-07-24 | 9,190.00 | 9,190.00 | 8,530.00 | 8,770.00 | 8,770.00 | 70,539 |
| 2023-07-21 | 9,000.00 | 9,190.00 | 8,510.00 | 9,040.00 | 9,040.00 | 139,526 |
| 2023-07-20 | 9,200.00 | 9,290.00 | 8,770.00 | 9,000.00 | 9,000.00 | 66,842 |
| 2023-07-19 | 8,890.00 | 9,240.00 | 8,610.00 | 9,100.00 | 9,100.00 | 184,312 |
| 2023-07-18 | 8,550.00 | 8,960.00 | 8,390.00 | 8,890.00 | 8,890.00 | 167,098 |
| 2023-07-17 | 8,480.00 | 8,620.00 | 7,930.00 | 8,500.00 | 8,500.00 | 69,273 |
| 2023-07-14 | 8,350.00 | 8,350.00 | 8,020.00 | 8,330.00 | 8,330.00 | 36,970 |
| 2023-07-13 | 7,940.00 | 8,460.00 | 7,940.00 | 8,340.00 | 8,340.00 | 47,965 |
| 2023-07-12 | 8,250.00 | 8,250.00 | 7,900.00 | 7,910.00 | 7,910.00 | 69,196 |
| 2023-07-11 | 8,250.00 | 8,450.00 | 8,090.00 | 8,250.00 | 8,250.00 | 44,550 |
| 2023-07-10 | 8,150.00 | 8,560.00 | 8,050.00 | 8,400.00 | 8,400.00 | 34,152 |
| 2023-07-07 | 8,330.00 | 8,350.00 | 8,000.00 | 8,150.00 | 8,150.00 | 56,447 |
| 2023-07-06 | 8,470.00 | 8,580.00 | 8,150.00 | 8,330.00 | 8,330.00 | 58,746 |
| 2023-07-05 | 8,860.00 | 8,900.00 | 8,360.00 | 8,570.00 | 8,570.00 | 78,034 |
| 2023-07-04 | 9,100.00 | 9,100.00 | 8,780.00 | 8,800.00 | 8,800.00 | 46,654 |
| 2023-07-03 | 8,880.00 | 9,170.00 | 8,880.00 | 9,030.00 | 9,030.00 | 35,211 |
| 2023-06-30 | 9,170.00 | 9,170.00 | 8,810.00 | 8,880.00 | 8,880.00 | 43,151 |
| 2023-06-29 | 9,400.00 | 9,400.00 | 8,860.00 | 9,030.00 | 9,030.00 | 50,311 |
| 2023-06-28 | 8,900.00 | 9,450.00 | 8,830.00 | 9,120.00 | 9,120.00 | 184,211 |
| 2023-06-27 | 8,930.00 | 9,140.00 | 8,790.00 | 8,830.00 | 8,830.00 | 62,021 |
| 2023-06-26 | 9,070.00 | 9,240.00 | 8,850.00 | 9,040.00 | 9,040.00 | 48,189 |
| 2023-06-23 | 9,490.00 | 9,490.00 | 9,050.00 | 9,070.00 | 9,070.00 | 51,133 |
| 2023-06-22 | 9,190.00 | 9,700.00 | 9,000.00 | 9,340.00 | 9,340.00 | 126,793 |
| 2023-06-21 | 9,550.00 | 9,550.00 | 9,000.00 | 9,060.00 | 9,060.00 | 67,035 |
| 2023-06-20 | 9,310.00 | 9,520.00 | 9,300.00 | 9,380.00 | 9,380.00 | 35,624 |
| 2023-06-19 | 9,530.00 | 9,680.00 | 9,250.00 | 9,470.00 | 9,470.00 | 57,650 |
| 2023-06-16 | 9,590.00 | 9,830.00 | 9,550.00 | 9,560.00 | 9,560.00 | 37,779 |
| 2023-06-15 | 9,800.00 | 9,830.00 | 9,240.00 | 9,590.00 | 9,590.00 | 52,584 |
| 2023-06-14 | 10,090.00 | 10,090.00 | 9,600.00 | 9,700.00 | 9,700.00 | 71,434 |
| 2023-06-13 | 9,790.00 | 10,100.00 | 9,790.00 | 9,950.00 | 9,950.00 | 66,262 |
| 2023-06-12 | 9,900.00 | 9,930.00 | 9,660.00 | 9,770.00 | 9,770.00 | 56,665 |
| 2023-06-09 | 10,100.00 | 10,240.00 | 9,800.00 | 9,800.00 | 9,800.00 | 123,833 |
| 2023-06-08 | 10,370.00 | 10,400.00 | 9,970.00 | 10,070.00 | 10,070.00 | 71,953 |
| 2023-06-07 | 10,500.00 | 10,760.00 | 10,190.00 | 10,370.00 | 10,370.00 | 152,139 |
| 2023-06-05 | 10,120.00 | 10,200.00 | 9,940.00 | 10,130.00 | 10,130.00 | 55,369 |
| 2023-06-02 | 11,010.00 | 11,010.00 | 10,030.00 | 10,100.00 | 10,100.00 | 243,417 |
| 2023-06-01 | 9,950.00 | 10,550.00 | 9,550.00 | 10,480.00 | 10,480.00 | 259,233 |
| 2023-05-31 | 10,010.00 | 10,140.00 | 9,770.00 | 9,940.00 | 9,940.00 | 20,022 |
| 2023-05-30 | 9,680.00 | 10,030.00 | 9,670.00 | 9,990.00 | 9,990.00 | 34,554 |
| 2023-05-26 | 10,050.00 | 10,050.00 | 9,610.00 | 9,620.00 | 9,620.00 | 47,271 |
| 2023-05-25 | 9,870.00 | 10,490.00 | 9,600.00 | 9,760.00 | 9,760.00 | 81,913 |
| 2023-05-24 | 9,910.00 | 10,000.00 | 9,720.00 | 9,730.00 | 9,730.00 | 26,561 |
| 2023-05-23 | 9,790.00 | 10,140.00 | 9,700.00 | 9,910.00 | 9,910.00 | 44,169 |
| 2023-05-22 | 10,040.00 | 10,040.00 | 9,700.00 | 9,790.00 | 9,790.00 | 37,308 |
| 2023-05-19 | 9,820.00 | 10,170.00 | 9,760.00 | 10,040.00 | 10,040.00 | 58,231 |
| 2023-05-18 | 9,240.00 | 9,710.00 | 9,240.00 | 9,700.00 | 9,700.00 | 48,254 |
| 2023-05-17 | 9,200.00 | 9,470.00 | 9,150.00 | 9,300.00 | 9,300.00 | 58,031 |
| 2023-05-16 | 9,470.00 | 9,600.00 | 8,800.00 | 9,250.00 | 9,250.00 | 84,265 |
| 2023-05-15 | 10,000.00 | 10,000.00 | 9,310.00 | 9,470.00 | 9,470.00 | 64,626 |
| 2023-05-12 | 10,240.00 | 10,250.00 | 9,910.00 | 9,970.00 | 9,970.00 | 45,509 |
| 2023-05-11 | 9,970.00 | 10,270.00 | 9,960.00 | 10,200.00 | 10,200.00 | 66,135 |
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.