VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 37,900.00 | 39,700.00 | 37,400.00 | 39,200.00 | 19,600.00 | 65,010 |
| 2022-05-19 | 37,700.00 | 37,700.00 | 36,200.00 | 37,350.00 | 18,675.00 | 47,504 |
| 2022-05-18 | 37,400.00 | 39,850.00 | 37,250.00 | 38,200.00 | 19,100.00 | 80,658 |
| 2022-05-17 | 36,950.00 | 37,550.00 | 36,000.00 | 36,950.00 | 18,475.00 | 29,906 |
| 2022-05-16 | 35,800.00 | 37,450.00 | 35,800.00 | 36,700.00 | 18,350.00 | 40,112 |
| 2022-05-13 | 35,350.00 | 36,250.00 | 35,350.00 | 35,750.00 | 17,875.00 | 39,440 |
| 2022-05-12 | 36,100.00 | 37,700.00 | 35,100.00 | 35,300.00 | 17,650.00 | 59,262 |
| 2022-05-11 | 37,900.00 | 38,200.00 | 36,500.00 | 36,900.00 | 18,450.00 | 32,890 |
| 2022-05-10 | 37,700.00 | 38,050.00 | 35,500.00 | 37,400.00 | 18,700.00 | 81,348 |
| 2022-05-09 | 39,800.00 | 40,250.00 | 38,100.00 | 38,250.00 | 19,125.00 | 68,304 |
| 2022-05-06 | 40,300.00 | 40,750.00 | 38,000.00 | 40,250.00 | 20,125.00 | 48,328 |
| 2022-05-04 | 40,500.00 | 40,550.00 | 40,100.00 | 40,300.00 | 20,150.00 | 28,398 |
| 2022-05-03 | 40,000.00 | 40,900.00 | 40,000.00 | 40,050.00 | 20,025.00 | 46,782 |
| 2022-05-02 | 39,650.00 | 40,200.00 | 39,150.00 | 39,700.00 | 19,850.00 | 57,148 |
| 2022-04-29 | 40,500.00 | 41,100.00 | 39,650.00 | 40,000.00 | 20,000.00 | 54,210 |
| 2022-04-28 | 41,750.00 | 41,850.00 | 39,000.00 | 40,050.00 | 20,025.00 | 69,518 |
| 2022-04-27 | 40,200.00 | 40,800.00 | 39,050.00 | 40,650.00 | 20,325.00 | 70,944 |
| 2022-04-26 | 40,700.00 | 42,100.00 | 40,700.00 | 41,350.00 | 20,675.00 | 51,990 |
| 2022-04-25 | 42,200.00 | 42,750.00 | 40,600.00 | 40,600.00 | 20,300.00 | 135,866 |
| 2022-04-22 | 44,500.00 | 44,600.00 | 42,000.00 | 43,500.00 | 21,750.00 | 162,660 |
| 2022-04-21 | 43,600.00 | 46,000.00 | 43,400.00 | 45,100.00 | 22,550.00 | 186,998 |
| 2022-04-20 | 49,950.00 | 51,800.00 | 41,250.00 | 44,450.00 | 22,225.00 | 579,268 |
| 2022-04-19 | 48,250.00 | 50,300.00 | 48,250.00 | 49,950.00 | 24,975.00 | 76,338 |
| 2022-04-18 | 49,600.00 | 49,650.00 | 48,200.00 | 48,250.00 | 24,125.00 | 84,928 |
| 2022-04-15 | 49,950.00 | 50,400.00 | 49,050.00 | 49,900.00 | 24,950.00 | 43,988 |
| 2022-04-14 | 50,800.00 | 50,800.00 | 49,750.00 | 50,200.00 | 25,100.00 | 50,218 |
| 2022-04-13 | 50,300.00 | 51,700.00 | 49,900.00 | 50,300.00 | 25,150.00 | 84,390 |
| 2022-04-12 | 48,500.00 | 50,700.00 | 48,500.00 | 50,200.00 | 25,100.00 | 130,384 |
| 2022-04-11 | 48,550.00 | 48,950.00 | 47,350.00 | 48,950.00 | 24,475.00 | 82,176 |
| 2022-04-08 | 49,400.00 | 49,550.00 | 47,900.00 | 48,900.00 | 24,450.00 | 93,498 |
| 2022-04-07 | 51,400.00 | 51,600.00 | 49,150.00 | 49,200.00 | 24,600.00 | 198,858 |
| 2022-04-06 | 51,700.00 | 53,100.00 | 51,400.00 | 51,800.00 | 25,900.00 | 172,928 |
| 2022-04-05 | 46,500.00 | 54,800.00 | 46,400.00 | 52,200.00 | 26,100.00 | 757,244 |
| 2022-04-04 | 46,750.00 | 46,750.00 | 45,800.00 | 46,300.00 | 23,150.00 | 45,460 |
| 2022-04-01 | 46,950.00 | 47,100.00 | 45,800.00 | 46,100.00 | 23,050.00 | 76,172 |
| 2022-03-31 | 47,400.00 | 48,200.00 | 46,850.00 | 47,000.00 | 23,500.00 | 67,350 |
| 2022-03-30 | 48,900.00 | 49,200.00 | 48,050.00 | 48,050.00 | 24,025.00 | 56,044 |
| 2022-03-29 | 49,000.00 | 50,000.00 | 48,650.00 | 48,900.00 | 24,450.00 | 58,600 |
| 2022-03-28 | 48,950.00 | 49,400.00 | 47,500.00 | 48,900.00 | 24,450.00 | 87,494 |
| 2022-03-25 | 49,500.00 | 49,800.00 | 48,350.00 | 48,800.00 | 24,400.00 | 60,500 |
| 2022-03-24 | 48,000.00 | 49,600.00 | 47,350.00 | 49,000.00 | 24,500.00 | 117,580 |
| 2022-03-23 | 48,200.00 | 49,200.00 | 47,500.00 | 48,000.00 | 24,000.00 | 72,860 |
| 2022-03-22 | 47,250.00 | 48,250.00 | 47,250.00 | 48,000.00 | 24,000.00 | 63,632 |
| 2022-03-21 | 48,000.00 | 48,300.00 | 46,550.00 | 47,850.00 | 23,925.00 | 69,564 |
| 2022-03-18 | 48,200.00 | 49,150.00 | 47,050.00 | 47,800.00 | 23,900.00 | 86,340 |
| 2022-03-17 | 47,050.00 | 49,050.00 | 46,850.00 | 47,200.00 | 23,600.00 | 138,246 |
| 2022-03-16 | 46,000.00 | 47,150.00 | 44,850.00 | 46,150.00 | 23,075.00 | 107,004 |
| 2022-03-15 | 42,600.00 | 46,850.00 | 42,050.00 | 45,100.00 | 22,550.00 | 220,292 |
| 2022-03-14 | 42,450.00 | 43,500.00 | 41,450.00 | 42,750.00 | 21,375.00 | 96,398 |
| 2022-03-11 | 40,750.00 | 42,600.00 | 40,500.00 | 42,000.00 | 21,000.00 | 77,444 |
| 2022-03-10 | 42,400.00 | 42,400.00 | 40,750.00 | 40,800.00 | 20,400.00 | 53,070 |
| 2022-03-08 | 38,550.00 | 41,400.00 | 38,550.00 | 40,000.00 | 20,000.00 | 62,788 |
| 2022-03-07 | 40,100.00 | 40,750.00 | 39,700.00 | 39,900.00 | 19,950.00 | 47,570 |
| 2022-03-04 | 41,950.00 | 41,950.00 | 40,700.00 | 41,300.00 | 20,650.00 | 54,340 |
| 2022-03-03 | 41,650.00 | 42,300.00 | 41,350.00 | 42,250.00 | 21,125.00 | 56,032 |
| 2022-03-02 | 39,100.00 | 41,450.00 | 39,100.00 | 41,000.00 | 20,500.00 | 73,294 |
| 2022-02-28 | 38,600.00 | 39,850.00 | 38,350.00 | 39,550.00 | 19,775.00 | 55,658 |
| 2022-02-25 | 38,500.00 | 39,950.00 | 38,500.00 | 39,100.00 | 19,550.00 | 56,080 |
| 2022-02-24 | 39,000.00 | 39,650.00 | 37,700.00 | 37,850.00 | 18,925.00 | 99,402 |
| 2022-02-23 | 39,100.00 | 40,450.00 | 39,100.00 | 39,650.00 | 19,825.00 | 74,108 |
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.