VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 10,200.00 | 10,330.00 | 9,940.00 | 9,970.00 | 9,970.00 | 162,884 |
| 2023-05-09 | 10,870.00 | 10,990.00 | 10,420.00 | 10,650.00 | 10,650.00 | 38,440 |
| 2023-05-08 | 10,890.00 | 11,120.00 | 10,550.00 | 10,870.00 | 10,870.00 | 32,781 |
| 2023-05-04 | 11,120.00 | 11,250.00 | 11,000.00 | 11,180.00 | 11,180.00 | 10,825 |
| 2023-05-03 | 11,250.00 | 11,500.00 | 11,120.00 | 11,120.00 | 11,120.00 | 14,784 |
| 2023-05-02 | 11,150.00 | 11,390.00 | 11,000.00 | 11,250.00 | 11,250.00 | 16,142 |
| 2023-04-28 | 11,400.00 | 11,400.00 | 11,030.00 | 11,150.00 | 11,150.00 | 23,370 |
| 2023-04-27 | 11,330.00 | 11,330.00 | 10,790.00 | 11,250.00 | 11,250.00 | 21,349 |
| 2023-04-26 | 11,100.00 | 11,500.00 | 10,760.00 | 11,060.00 | 11,060.00 | 36,788 |
| 2023-04-25 | 11,150.00 | 11,240.00 | 10,770.00 | 10,940.00 | 10,940.00 | 36,847 |
| 2023-04-24 | 11,560.00 | 11,590.00 | 11,030.00 | 11,150.00 | 11,150.00 | 30,188 |
| 2023-04-21 | 11,540.00 | 12,010.00 | 11,330.00 | 11,560.00 | 11,560.00 | 40,378 |
| 2023-04-20 | 12,050.00 | 12,050.00 | 11,510.00 | 11,700.00 | 11,700.00 | 52,947 |
| 2023-04-19 | 12,160.00 | 12,160.00 | 12,000.00 | 12,030.00 | 12,030.00 | 29,366 |
| 2023-04-18 | 12,560.00 | 12,560.00 | 12,000.00 | 12,150.00 | 12,150.00 | 49,363 |
| 2023-04-17 | 12,790.00 | 12,950.00 | 12,380.00 | 12,460.00 | 12,460.00 | 49,394 |
| 2023-04-14 | 12,890.00 | 13,100.00 | 12,570.00 | 12,760.00 | 12,760.00 | 48,236 |
| 2023-04-13 | 13,840.00 | 13,840.00 | 12,680.00 | 12,830.00 | 12,830.00 | 162,084 |
| 2023-04-12 | 25,750.00 | 26,650.00 | 24,800.00 | 25,850.00 | 12,925.00 | 293,324 |
| 2023-04-11 | 25,500.00 | 26,400.00 | 24,800.00 | 25,650.00 | 12,825.00 | 101,792 |
| 2023-04-10 | 25,450.00 | 25,600.00 | 24,150.00 | 25,500.00 | 12,750.00 | 142,310 |
| 2023-04-07 | 25,450.00 | 25,800.00 | 25,200.00 | 25,700.00 | 12,850.00 | 86,300 |
| 2023-04-06 | 26,150.00 | 26,150.00 | 25,150.00 | 25,600.00 | 12,800.00 | 137,430 |
| 2023-04-05 | 26,250.00 | 26,850.00 | 26,000.00 | 26,200.00 | 13,100.00 | 104,824 |
| 2023-04-04 | 26,500.00 | 27,300.00 | 26,100.00 | 26,450.00 | 13,225.00 | 84,202 |
| 2023-04-03 | 26,800.00 | 27,050.00 | 25,750.00 | 26,500.00 | 13,250.00 | 123,754 |
| 2023-03-31 | 27,700.00 | 27,700.00 | 25,700.00 | 26,400.00 | 13,200.00 | 172,868 |
| 2023-03-30 | 28,150.00 | 28,250.00 | 26,600.00 | 27,050.00 | 13,525.00 | 305,790 |
| 2023-03-29 | 25,450.00 | 30,200.00 | 24,850.00 | 28,600.00 | 14,300.00 | 871,492 |
| 2023-03-28 | 25,600.00 | 26,200.00 | 25,100.00 | 25,950.00 | 12,975.00 | 117,942 |
| 2023-03-27 | 26,650.00 | 26,950.00 | 25,250.00 | 25,600.00 | 12,800.00 | 152,528 |
| 2023-03-24 | 27,400.00 | 28,500.00 | 26,650.00 | 27,100.00 | 13,550.00 | 383,406 |
| 2023-03-23 | 26,400.00 | 27,550.00 | 26,050.00 | 26,400.00 | 13,200.00 | 302,984 |
| 2023-03-22 | 26,350.00 | 27,450.00 | 25,600.00 | 25,900.00 | 12,950.00 | 218,750 |
| 2023-03-21 | 25,500.00 | 26,900.00 | 25,300.00 | 25,950.00 | 12,975.00 | 148,678 |
| 2023-03-20 | 27,000.00 | 27,400.00 | 25,350.00 | 25,750.00 | 12,875.00 | 139,026 |
| 2023-03-17 | 26,000.00 | 26,900.00 | 25,200.00 | 26,050.00 | 13,025.00 | 244,146 |
| 2023-03-16 | 24,950.00 | 25,550.00 | 23,550.00 | 24,800.00 | 12,400.00 | 173,672 |
| 2023-03-15 | 25,600.00 | 25,750.00 | 24,500.00 | 24,550.00 | 12,275.00 | 216,896 |
| 2023-03-14 | 28,600.00 | 28,650.00 | 24,300.00 | 24,450.00 | 12,225.00 | 431,206 |
| 2023-03-13 | 27,200.00 | 28,650.00 | 26,750.00 | 28,600.00 | 14,300.00 | 173,132 |
| 2023-03-10 | 27,000.00 | 28,450.00 | 26,350.00 | 27,850.00 | 13,925.00 | 211,472 |
| 2023-03-09 | 28,600.00 | 28,950.00 | 27,450.00 | 27,550.00 | 13,775.00 | 148,510 |
| 2023-03-08 | 30,000.00 | 30,100.00 | 27,950.00 | 28,500.00 | 14,250.00 | 245,588 |
| 2023-03-07 | 30,800.00 | 32,100.00 | 29,600.00 | 30,000.00 | 15,000.00 | 256,030 |
| 2023-03-06 | 30,100.00 | 31,300.00 | 28,500.00 | 30,850.00 | 15,425.00 | 304,172 |
| 2023-03-03 | 31,350.00 | 31,450.00 | 29,850.00 | 29,850.00 | 14,925.00 | 176,334 |
| 2023-03-02 | 32,700.00 | 32,700.00 | 30,150.00 | 30,650.00 | 15,325.00 | 294,240 |
| 2023-02-28 | 33,000.00 | 33,350.00 | 31,350.00 | 32,900.00 | 16,450.00 | 395,292 |
| 2023-02-27 | 31,900.00 | 34,050.00 | 31,000.00 | 32,600.00 | 16,300.00 | 613,234 |
| 2023-02-24 | 31,900.00 | 34,250.00 | 30,950.00 | 31,750.00 | 15,875.00 | 1,446,660 |
| 2023-02-23 | 27,100.00 | 30,500.00 | 27,000.00 | 30,050.00 | 15,025.00 | 1,167,656 |
| 2023-02-22 | 27,300.00 | 27,650.00 | 26,350.00 | 26,450.00 | 13,225.00 | 349,716 |
| 2023-02-21 | 28,350.00 | 29,700.00 | 27,550.00 | 28,450.00 | 14,225.00 | 239,454 |
| 2023-02-20 | 27,050.00 | 29,500.00 | 26,550.00 | 28,050.00 | 14,025.00 | 415,818 |
| 2023-02-17 | 27,100.00 | 28,500.00 | 26,900.00 | 27,300.00 | 13,650.00 | 287,826 |
| 2023-02-16 | 27,700.00 | 28,200.00 | 26,000.00 | 27,600.00 | 13,800.00 | 290,306 |
| 2023-02-15 | 30,700.00 | 30,800.00 | 27,150.00 | 27,400.00 | 13,700.00 | 360,550 |
| 2023-02-14 | 31,300.00 | 31,350.00 | 29,650.00 | 30,150.00 | 15,075.00 | 261,012 |
| 2023-02-13 | 29,500.00 | 32,000.00 | 28,600.00 | 31,300.00 | 15,650.00 | 417,656 |
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.