VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 18,850.00 | 19,300.00 | 18,550.00 | 19,200.00 | 9,600.00 | 31,970 |
| 2022-11-14 | 18,850.00 | 19,400.00 | 18,500.00 | 18,850.00 | 9,425.00 | 56,638 |
| 2022-11-11 | 18,350.00 | 19,150.00 | 17,900.00 | 18,750.00 | 9,375.00 | 93,652 |
| 2022-11-10 | 17,700.00 | 18,000.00 | 17,200.00 | 17,650.00 | 8,825.00 | 33,244 |
| 2022-11-09 | 18,000.00 | 18,200.00 | 17,400.00 | 17,700.00 | 8,850.00 | 34,510 |
| 2022-11-08 | 17,200.00 | 17,900.00 | 17,200.00 | 17,750.00 | 8,875.00 | 34,252 |
| 2022-11-07 | 16,950.00 | 17,300.00 | 16,950.00 | 17,200.00 | 8,600.00 | 19,122 |
| 2022-11-04 | 16,750.00 | 17,450.00 | 16,550.00 | 16,950.00 | 8,475.00 | 28,704 |
| 2022-11-03 | 16,900.00 | 17,200.00 | 16,600.00 | 16,800.00 | 8,400.00 | 21,846 |
| 2022-11-02 | 17,050.00 | 17,300.00 | 16,850.00 | 17,200.00 | 8,600.00 | 26,662 |
| 2022-11-01 | 17,750.00 | 17,750.00 | 16,650.00 | 16,900.00 | 8,450.00 | 50,634 |
| 2022-10-31 | 17,850.00 | 17,850.00 | 17,150.00 | 17,500.00 | 8,750.00 | 12,594 |
| 2022-10-28 | 18,000.00 | 18,000.00 | 17,500.00 | 17,550.00 | 8,775.00 | 17,008 |
| 2022-10-27 | 17,650.00 | 18,200.00 | 17,350.00 | 18,000.00 | 9,000.00 | 39,150 |
| 2022-10-26 | 17,500.00 | 17,950.00 | 17,250.00 | 17,650.00 | 8,825.00 | 22,392 |
| 2022-10-25 | 17,700.00 | 18,550.00 | 17,300.00 | 17,400.00 | 8,700.00 | 29,522 |
| 2022-10-24 | 18,150.00 | 18,950.00 | 17,900.00 | 17,900.00 | 8,950.00 | 14,694 |
| 2022-10-21 | 17,850.00 | 18,200.00 | 17,500.00 | 17,950.00 | 8,975.00 | 12,874 |
| 2022-10-20 | 18,550.00 | 18,750.00 | 17,900.00 | 17,950.00 | 8,975.00 | 24,080 |
| 2022-10-19 | 18,750.00 | 19,400.00 | 18,650.00 | 18,650.00 | 9,325.00 | 41,132 |
| 2022-10-18 | 18,900.00 | 19,500.00 | 18,700.00 | 18,750.00 | 9,375.00 | 85,750 |
| 2022-10-17 | 17,500.00 | 22,200.00 | 17,300.00 | 18,500.00 | 9,250.00 | 470,904 |
| 2022-10-14 | 17,450.00 | 18,250.00 | 17,450.00 | 17,850.00 | 8,925.00 | 26,512 |
| 2022-10-13 | 17,850.00 | 18,300.00 | 16,400.00 | 17,000.00 | 8,500.00 | 57,206 |
| 2022-10-12 | 19,350.00 | 19,650.00 | 17,700.00 | 18,400.00 | 9,200.00 | 70,100 |
| 2022-10-11 | 20,700.00 | 21,000.00 | 19,250.00 | 19,300.00 | 9,650.00 | 42,454 |
| 2022-10-07 | 22,000.00 | 22,000.00 | 21,050.00 | 21,350.00 | 10,675.00 | 17,248 |
| 2022-10-06 | 21,100.00 | 22,000.00 | 21,100.00 | 21,700.00 | 10,850.00 | 14,462 |
| 2022-10-05 | 22,000.00 | 22,450.00 | 21,150.00 | 21,300.00 | 10,650.00 | 15,746 |
| 2022-10-04 | 21,650.00 | 21,900.00 | 21,050.00 | 21,800.00 | 10,900.00 | 27,856 |
| 2022-09-30 | 21,150.00 | 21,800.00 | 20,900.00 | 21,050.00 | 10,525.00 | 23,262 |
| 2022-09-29 | 22,550.00 | 22,550.00 | 20,950.00 | 22,000.00 | 11,000.00 | 30,074 |
| 2022-09-28 | 22,650.00 | 22,850.00 | 20,600.00 | 22,200.00 | 11,100.00 | 28,858 |
| 2022-09-27 | 22,250.00 | 23,500.00 | 21,550.00 | 22,350.00 | 11,175.00 | 35,778 |
| 2022-09-26 | 22,600.00 | 22,850.00 | 20,900.00 | 21,700.00 | 10,850.00 | 68,476 |
| 2022-09-23 | 24,250.00 | 24,900.00 | 22,550.00 | 22,850.00 | 11,425.00 | 50,344 |
| 2022-09-22 | 25,250.00 | 25,250.00 | 24,000.00 | 24,250.00 | 12,125.00 | 22,550 |
| 2022-09-21 | 24,900.00 | 25,400.00 | 24,700.00 | 25,000.00 | 12,500.00 | 18,348 |
| 2022-09-20 | 24,900.00 | 25,300.00 | 24,700.00 | 24,900.00 | 12,450.00 | 12,006 |
| 2022-09-19 | 26,000.00 | 26,350.00 | 24,050.00 | 24,800.00 | 12,400.00 | 52,104 |
| 2022-09-16 | 26,850.00 | 26,850.00 | 25,950.00 | 26,050.00 | 13,025.00 | 22,066 |
| 2022-09-15 | 27,550.00 | 27,800.00 | 26,850.00 | 26,850.00 | 13,425.00 | 15,680 |
| 2022-09-14 | 26,200.00 | 27,800.00 | 26,150.00 | 27,600.00 | 13,800.00 | 22,138 |
| 2022-09-13 | 27,300.00 | 27,900.00 | 27,150.00 | 27,500.00 | 13,750.00 | 20,046 |
| 2022-09-08 | 26,200.00 | 27,450.00 | 26,100.00 | 27,150.00 | 13,575.00 | 35,566 |
| 2022-09-07 | 26,250.00 | 26,450.00 | 25,600.00 | 26,200.00 | 13,100.00 | 17,334 |
| 2022-09-06 | 25,350.00 | 26,500.00 | 25,350.00 | 26,250.00 | 13,125.00 | 25,250 |
| 2022-09-05 | 25,700.00 | 26,500.00 | 25,000.00 | 25,350.00 | 12,675.00 | 53,190 |
| 2022-09-02 | 27,500.00 | 27,500.00 | 25,950.00 | 26,150.00 | 13,075.00 | 28,368 |
| 2022-09-01 | 28,450.00 | 28,450.00 | 26,000.00 | 26,700.00 | 13,350.00 | 30,602 |
| 2022-08-31 | 27,400.00 | 28,050.00 | 27,050.00 | 27,950.00 | 13,975.00 | 10,500 |
| 2022-08-30 | 26,950.00 | 27,900.00 | 26,950.00 | 27,400.00 | 13,700.00 | 7,788 |
| 2022-08-29 | 27,000.00 | 27,600.00 | 26,700.00 | 27,200.00 | 13,600.00 | 30,926 |
| 2022-08-26 | 27,850.00 | 28,550.00 | 27,750.00 | 27,900.00 | 13,950.00 | 14,014 |
| 2022-08-25 | 27,500.00 | 28,500.00 | 27,500.00 | 27,700.00 | 13,850.00 | 17,186 |
| 2022-08-24 | 27,250.00 | 27,800.00 | 27,000.00 | 27,600.00 | 13,800.00 | 29,052 |
| 2022-08-23 | 27,850.00 | 28,300.00 | 26,700.00 | 27,250.00 | 13,625.00 | 38,278 |
| 2022-08-22 | 29,100.00 | 29,250.00 | 27,600.00 | 27,850.00 | 13,925.00 | 35,656 |
| 2022-08-19 | 29,600.00 | 30,300.00 | 29,000.00 | 29,000.00 | 14,500.00 | 20,592 |
| 2022-08-18 | 30,000.00 | 30,150.00 | 29,000.00 | 29,600.00 | 14,800.00 | 30,616 |
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.