VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 34,450.00 | 34,450.00 | 29,500.00 | 29,750.00 | 14,875.00 | 752,468 |
| 2023-02-09 | 35,050.00 | 36,000.00 | 34,000.00 | 34,450.00 | 17,225.00 | 340,932 |
| 2023-02-08 | 36,900.00 | 38,400.00 | 35,850.00 | 37,000.00 | 18,500.00 | 411,086 |
| 2023-02-07 | 35,700.00 | 36,850.00 | 35,250.00 | 35,750.00 | 17,875.00 | 197,422 |
| 2023-02-06 | 37,000.00 | 38,000.00 | 34,300.00 | 35,400.00 | 17,700.00 | 232,006 |
| 2023-02-03 | 37,650.00 | 37,900.00 | 36,100.00 | 36,500.00 | 18,250.00 | 206,180 |
| 2023-02-02 | 36,000.00 | 37,650.00 | 34,850.00 | 37,500.00 | 18,750.00 | 321,410 |
| 2023-02-01 | 37,600.00 | 38,750.00 | 33,850.00 | 34,950.00 | 17,475.00 | 515,636 |
| 2023-01-31 | 36,650.00 | 42,750.00 | 35,650.00 | 38,500.00 | 19,250.00 | 1,145,494 |
| 2023-01-30 | 33,900.00 | 39,500.00 | 32,600.00 | 37,300.00 | 18,650.00 | 2,186,032 |
| 2023-01-27 | 29,350.00 | 32,500.00 | 28,450.00 | 32,150.00 | 16,075.00 | 403,916 |
| 2023-01-26 | 32,850.00 | 33,700.00 | 28,150.00 | 29,650.00 | 14,825.00 | 698,478 |
| 2023-01-25 | 28,900.00 | 32,650.00 | 28,250.00 | 32,650.00 | 16,325.00 | 727,706 |
| 2023-01-20 | 27,750.00 | 29,150.00 | 27,150.00 | 28,050.00 | 14,025.00 | 248,436 |
| 2023-01-19 | 26,000.00 | 27,900.00 | 25,200.00 | 27,900.00 | 13,950.00 | 313,518 |
| 2023-01-18 | 26,100.00 | 27,600.00 | 25,100.00 | 26,200.00 | 13,100.00 | 410,342 |
| 2023-01-17 | 25,650.00 | 26,700.00 | 25,050.00 | 25,900.00 | 12,950.00 | 321,404 |
| 2023-01-16 | 23,850.00 | 27,250.00 | 23,800.00 | 25,750.00 | 12,875.00 | 712,756 |
| 2023-01-13 | 20,300.00 | 24,650.00 | 20,300.00 | 23,850.00 | 11,925.00 | 1,013,436 |
| 2023-01-12 | 20,550.00 | 20,850.00 | 20,000.00 | 20,400.00 | 10,200.00 | 49,294 |
| 2023-01-11 | 21,000.00 | 21,450.00 | 20,500.00 | 20,550.00 | 10,275.00 | 96,108 |
| 2023-01-10 | 19,450.00 | 21,200.00 | 19,000.00 | 20,800.00 | 10,400.00 | 202,290 |
| 2023-01-09 | 18,900.00 | 19,950.00 | 18,850.00 | 19,350.00 | 9,675.00 | 89,722 |
| 2023-01-06 | 18,100.00 | 18,800.00 | 18,100.00 | 18,600.00 | 9,300.00 | 29,014 |
| 2023-01-05 | 18,850.00 | 19,100.00 | 18,400.00 | 18,500.00 | 9,250.00 | 31,184 |
| 2023-01-04 | 17,900.00 | 18,850.00 | 17,600.00 | 18,650.00 | 9,325.00 | 53,512 |
| 2023-01-03 | 17,700.00 | 18,100.00 | 16,900.00 | 17,900.00 | 8,950.00 | 52,240 |
| 2023-01-02 | 18,900.00 | 19,500.00 | 17,500.00 | 17,700.00 | 8,850.00 | 116,320 |
| 2022-12-29 | 18,850.00 | 19,350.00 | 18,600.00 | 18,800.00 | 9,400.00 | 33,546 |
| 2022-12-28 | 18,700.00 | 19,200.00 | 18,600.00 | 18,900.00 | 9,450.00 | 17,676 |
| 2022-12-27 | 18,750.00 | 19,400.00 | 18,600.00 | 18,700.00 | 9,350.00 | 55,152 |
| 2022-12-26 | 18,800.00 | 19,150.00 | 18,250.00 | 18,850.00 | 9,425.00 | 34,792 |
| 2022-12-23 | 20,300.00 | 20,300.00 | 18,800.00 | 18,800.00 | 9,400.00 | 122,280 |
| 2022-12-22 | 20,400.00 | 21,550.00 | 20,400.00 | 20,550.00 | 10,275.00 | 125,204 |
| 2022-12-21 | 20,850.00 | 20,850.00 | 20,100.00 | 20,350.00 | 10,175.00 | 65,484 |
| 2022-12-20 | 22,400.00 | 22,400.00 | 20,200.00 | 20,600.00 | 10,300.00 | 194,770 |
| 2022-12-19 | 20,100.00 | 22,500.00 | 19,900.00 | 22,500.00 | 11,250.00 | 360,408 |
| 2022-12-16 | 20,050.00 | 20,700.00 | 19,600.00 | 20,100.00 | 10,050.00 | 50,606 |
| 2022-12-15 | 20,600.00 | 20,600.00 | 19,850.00 | 20,400.00 | 10,200.00 | 57,778 |
| 2022-12-14 | 19,050.00 | 20,950.00 | 18,950.00 | 20,400.00 | 10,200.00 | 148,828 |
| 2022-12-13 | 19,750.00 | 20,150.00 | 19,050.00 | 19,050.00 | 9,525.00 | 50,014 |
| 2022-12-12 | 20,500.00 | 22,200.00 | 19,750.00 | 19,850.00 | 9,925.00 | 184,366 |
| 2022-12-09 | 18,950.00 | 20,250.00 | 18,700.00 | 19,100.00 | 9,550.00 | 192,736 |
| 2022-12-08 | 19,200.00 | 19,300.00 | 18,500.00 | 18,650.00 | 9,325.00 | 20,642 |
| 2022-12-07 | 18,500.00 | 19,200.00 | 18,250.00 | 19,200.00 | 9,600.00 | 28,532 |
| 2022-12-06 | 19,300.00 | 19,450.00 | 18,850.00 | 18,850.00 | 9,425.00 | 47,292 |
| 2022-12-05 | 21,200.00 | 21,200.00 | 19,550.00 | 19,800.00 | 9,900.00 | 89,848 |
| 2022-12-02 | 19,850.00 | 21,550.00 | 19,600.00 | 20,900.00 | 10,450.00 | 164,848 |
| 2022-12-01 | 19,950.00 | 20,550.00 | 19,700.00 | 19,850.00 | 9,925.00 | 78,976 |
| 2022-11-30 | 20,000.00 | 20,200.00 | 19,450.00 | 19,500.00 | 9,750.00 | 80,204 |
| 2022-11-29 | 18,600.00 | 19,500.00 | 18,550.00 | 19,250.00 | 9,625.00 | 21,956 |
| 2022-11-28 | 19,950.00 | 20,150.00 | 19,100.00 | 19,100.00 | 9,550.00 | 44,282 |
| 2022-11-25 | 20,350.00 | 20,350.00 | 19,350.00 | 19,450.00 | 9,725.00 | 51,046 |
| 2022-11-24 | 19,800.00 | 20,300.00 | 19,250.00 | 19,950.00 | 9,975.00 | 125,436 |
| 2022-11-23 | 18,150.00 | 21,050.00 | 17,650.00 | 19,050.00 | 9,525.00 | 391,484 |
| 2022-11-22 | 17,750.00 | 17,950.00 | 17,400.00 | 17,600.00 | 8,800.00 | 12,214 |
| 2022-11-21 | 18,800.00 | 19,000.00 | 17,700.00 | 17,750.00 | 8,875.00 | 30,462 |
| 2022-11-18 | 18,750.00 | 19,250.00 | 18,750.00 | 18,800.00 | 9,400.00 | 30,194 |
| 2022-11-17 | 18,800.00 | 18,950.00 | 18,500.00 | 18,750.00 | 9,375.00 | 17,566 |
| 2022-11-16 | 19,300.00 | 19,300.00 | 18,450.00 | 18,750.00 | 9,375.00 | 25,530 |
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.