VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 30,500.00 | 30,750.00 | 29,650.00 | 29,950.00 | 14,975.00 | 35,698 |
| 2022-08-16 | 30,700.00 | 31,300.00 | 30,150.00 | 30,500.00 | 15,250.00 | 36,740 |
| 2022-08-12 | 32,000.00 | 32,300.00 | 30,500.00 | 30,650.00 | 15,325.00 | 55,806 |
| 2022-08-11 | 32,450.00 | 32,650.00 | 31,550.00 | 32,000.00 | 16,000.00 | 44,312 |
| 2022-08-10 | 32,550.00 | 33,000.00 | 31,350.00 | 31,900.00 | 15,950.00 | 43,058 |
| 2022-08-09 | 33,300.00 | 33,500.00 | 32,500.00 | 32,800.00 | 16,400.00 | 28,004 |
| 2022-08-08 | 32,750.00 | 33,300.00 | 32,450.00 | 33,300.00 | 16,650.00 | 23,178 |
| 2022-08-05 | 33,200.00 | 33,400.00 | 32,500.00 | 33,100.00 | 16,550.00 | 26,252 |
| 2022-08-04 | 32,200.00 | 33,800.00 | 32,200.00 | 33,300.00 | 16,650.00 | 47,006 |
| 2022-08-03 | 31,300.00 | 32,300.00 | 30,800.00 | 32,100.00 | 16,050.00 | 34,132 |
| 2022-08-02 | 31,550.00 | 31,650.00 | 30,950.00 | 31,300.00 | 15,650.00 | 20,844 |
| 2022-08-01 | 31,300.00 | 31,900.00 | 30,950.00 | 31,500.00 | 15,750.00 | 25,826 |
| 2022-07-29 | 31,000.00 | 31,650.00 | 30,500.00 | 31,350.00 | 15,675.00 | 33,386 |
| 2022-07-28 | 31,250.00 | 31,650.00 | 30,500.00 | 30,800.00 | 15,400.00 | 31,648 |
| 2022-07-27 | 30,700.00 | 31,400.00 | 30,650.00 | 31,050.00 | 15,525.00 | 21,998 |
| 2022-07-26 | 30,850.00 | 31,700.00 | 30,550.00 | 30,750.00 | 15,375.00 | 38,016 |
| 2022-07-25 | 32,100.00 | 32,200.00 | 31,100.00 | 31,700.00 | 15,850.00 | 25,558 |
| 2022-07-22 | 33,350.00 | 33,350.00 | 31,800.00 | 32,300.00 | 16,150.00 | 41,574 |
| 2022-07-21 | 31,100.00 | 33,950.00 | 31,100.00 | 33,000.00 | 16,500.00 | 132,040 |
| 2022-07-20 | 30,750.00 | 31,900.00 | 30,750.00 | 31,650.00 | 15,825.00 | 64,270 |
| 2022-07-19 | 29,700.00 | 30,600.00 | 29,400.00 | 30,500.00 | 15,250.00 | 32,086 |
| 2022-07-18 | 29,450.00 | 29,800.00 | 28,850.00 | 29,800.00 | 14,900.00 | 31,416 |
| 2022-07-15 | 30,400.00 | 30,400.00 | 28,550.00 | 29,000.00 | 14,500.00 | 59,544 |
| 2022-07-14 | 29,500.00 | 30,700.00 | 29,100.00 | 30,500.00 | 15,250.00 | 58,572 |
| 2022-07-13 | 29,050.00 | 29,900.00 | 28,700.00 | 29,650.00 | 14,825.00 | 23,536 |
| 2022-07-12 | 30,000.00 | 31,400.00 | 28,550.00 | 29,000.00 | 14,500.00 | 78,768 |
| 2022-07-11 | 30,200.00 | 30,900.00 | 30,050.00 | 30,250.00 | 15,125.00 | 24,488 |
| 2022-07-08 | 30,050.00 | 30,700.00 | 29,650.00 | 30,500.00 | 15,250.00 | 27,740 |
| 2022-07-07 | 31,300.00 | 31,300.00 | 29,950.00 | 30,100.00 | 15,050.00 | 32,232 |
| 2022-07-06 | 28,700.00 | 30,500.00 | 28,700.00 | 29,900.00 | 14,950.00 | 67,426 |
| 2022-07-05 | 27,550.00 | 29,250.00 | 27,550.00 | 29,000.00 | 14,500.00 | 55,906 |
| 2022-07-04 | 27,650.00 | 28,600.00 | 27,000.00 | 27,500.00 | 13,750.00 | 21,882 |
| 2022-07-01 | 28,500.00 | 29,850.00 | 27,250.00 | 28,050.00 | 14,025.00 | 50,270 |
| 2022-06-30 | 29,000.00 | 29,000.00 | 27,800.00 | 28,500.00 | 14,250.00 | 27,692 |
| 2022-06-29 | 27,000.00 | 28,900.00 | 26,850.00 | 28,550.00 | 14,275.00 | 39,188 |
| 2022-06-28 | 27,500.00 | 28,700.00 | 27,150.00 | 27,800.00 | 13,900.00 | 25,936 |
| 2022-06-27 | 27,150.00 | 28,350.00 | 27,050.00 | 27,900.00 | 13,950.00 | 39,792 |
| 2022-06-24 | 25,900.00 | 27,300.00 | 25,300.00 | 27,050.00 | 13,525.00 | 53,860 |
| 2022-06-23 | 26,700.00 | 27,500.00 | 25,250.00 | 25,650.00 | 12,825.00 | 79,824 |
| 2022-06-22 | 29,000.00 | 29,800.00 | 26,500.00 | 26,700.00 | 13,350.00 | 102,408 |
| 2022-06-21 | 29,000.00 | 29,850.00 | 28,500.00 | 29,050.00 | 14,525.00 | 31,840 |
| 2022-06-20 | 31,000.00 | 31,150.00 | 28,500.00 | 29,000.00 | 14,500.00 | 65,658 |
| 2022-06-17 | 29,000.00 | 31,000.00 | 28,800.00 | 31,000.00 | 15,500.00 | 93,436 |
| 2022-06-16 | 31,650.00 | 32,200.00 | 30,000.00 | 30,250.00 | 15,125.00 | 59,772 |
| 2022-06-15 | 32,250.00 | 33,300.00 | 31,000.00 | 31,350.00 | 15,675.00 | 56,334 |
| 2022-06-14 | 31,750.00 | 33,150.00 | 31,400.00 | 32,500.00 | 16,250.00 | 97,932 |
| 2022-06-13 | 35,200.00 | 35,500.00 | 32,850.00 | 33,300.00 | 16,650.00 | 63,452 |
| 2022-06-10 | 36,500.00 | 36,500.00 | 35,250.00 | 36,350.00 | 18,175.00 | 47,512 |
| 2022-06-09 | 37,000.00 | 37,000.00 | 35,950.00 | 36,500.00 | 18,250.00 | 28,836 |
| 2022-06-08 | 38,800.00 | 38,800.00 | 36,150.00 | 36,750.00 | 18,375.00 | 67,636 |
| 2022-06-07 | 38,550.00 | 39,100.00 | 38,000.00 | 38,000.00 | 19,000.00 | 37,030 |
| 2022-06-03 | 39,650.00 | 40,600.00 | 39,300.00 | 39,300.00 | 19,650.00 | 57,962 |
| 2022-06-02 | 39,350.00 | 39,450.00 | 38,650.00 | 39,300.00 | 19,650.00 | 30,706 |
| 2022-05-31 | 38,950.00 | 39,600.00 | 38,500.00 | 38,850.00 | 19,425.00 | 29,224 |
| 2022-05-30 | 38,600.00 | 39,250.00 | 38,600.00 | 39,000.00 | 19,500.00 | 28,464 |
| 2022-05-27 | 39,950.00 | 40,000.00 | 37,700.00 | 38,550.00 | 19,275.00 | 34,380 |
| 2022-05-26 | 39,300.00 | 40,550.00 | 39,100.00 | 39,200.00 | 19,600.00 | 44,906 |
| 2022-05-25 | 39,400.00 | 39,900.00 | 38,900.00 | 39,350.00 | 19,675.00 | 39,374 |
| 2022-05-24 | 38,300.00 | 43,200.00 | 37,550.00 | 39,400.00 | 19,700.00 | 324,912 |
| 2022-05-23 | 39,400.00 | 39,900.00 | 38,200.00 | 38,300.00 | 19,150.00 | 41,182 |
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.