VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 39,700.00 | 40,200.00 | 38,600.00 | 38,650.00 | 19,325.00 | 125,518 |
| 2022-02-21 | 40,200.00 | 41,300.00 | 39,750.00 | 40,850.00 | 20,425.00 | 67,990 |
| 2022-02-18 | 40,350.00 | 41,850.00 | 40,300.00 | 41,400.00 | 20,700.00 | 49,930 |
| 2022-02-17 | 43,000.00 | 43,700.00 | 40,300.00 | 41,450.00 | 20,725.00 | 139,552 |
| 2022-02-16 | 42,300.00 | 43,150.00 | 42,050.00 | 42,850.00 | 21,425.00 | 96,902 |
| 2022-02-15 | 44,500.00 | 45,150.00 | 40,400.00 | 41,100.00 | 20,550.00 | 252,042 |
| 2022-02-14 | 47,300.00 | 47,400.00 | 44,550.00 | 44,550.00 | 22,275.00 | 137,314 |
| 2022-02-11 | 48,050.00 | 48,700.00 | 47,600.00 | 47,750.00 | 23,875.00 | 85,012 |
| 2022-02-10 | 49,700.00 | 51,200.00 | 48,600.00 | 48,750.00 | 24,375.00 | 115,544 |
| 2022-02-09 | 49,500.00 | 49,550.00 | 48,550.00 | 49,150.00 | 24,575.00 | 54,748 |
| 2022-02-08 | 50,100.00 | 50,800.00 | 48,950.00 | 49,000.00 | 24,500.00 | 86,940 |
| 2022-02-07 | 49,050.00 | 50,300.00 | 48,150.00 | 49,900.00 | 24,950.00 | 91,706 |
| 2022-02-04 | 48,400.00 | 49,250.00 | 47,500.00 | 48,700.00 | 24,350.00 | 129,070 |
| 2022-02-03 | 50,500.00 | 51,700.00 | 49,250.00 | 49,400.00 | 24,700.00 | 138,302 |
| 2022-01-28 | 47,100.00 | 50,900.00 | 46,300.00 | 49,850.00 | 24,925.00 | 167,874 |
| 2022-01-27 | 49,000.00 | 49,200.00 | 45,900.00 | 46,850.00 | 23,425.00 | 203,170 |
| 2022-01-26 | 49,600.00 | 50,400.00 | 48,150.00 | 48,500.00 | 24,250.00 | 171,684 |
| 2022-01-25 | 52,900.00 | 53,200.00 | 48,400.00 | 49,600.00 | 24,800.00 | 401,018 |
| 2022-01-24 | 56,700.00 | 57,000.00 | 52,400.00 | 52,400.00 | 26,200.00 | 390,840 |
| 2022-01-21 | 52,600.00 | 58,500.00 | 52,600.00 | 57,800.00 | 28,900.00 | 780,682 |
| 2022-01-20 | 52,900.00 | 54,500.00 | 52,300.00 | 53,500.00 | 26,750.00 | 205,762 |
| 2022-01-19 | 50,100.00 | 53,900.00 | 49,950.00 | 53,400.00 | 26,700.00 | 290,404 |
| 2022-01-18 | 50,100.00 | 53,000.00 | 49,600.00 | 51,200.00 | 25,600.00 | 203,864 |
| 2022-01-17 | 49,600.00 | 50,400.00 | 48,300.00 | 50,200.00 | 25,100.00 | 127,020 |
| 2022-01-14 | 49,700.00 | 51,200.00 | 49,100.00 | 49,750.00 | 24,875.00 | 160,380 |
| 2022-01-13 | 54,100.00 | 54,100.00 | 50,200.00 | 50,700.00 | 25,350.00 | 230,428 |
| 2022-01-12 | 53,900.00 | 54,500.00 | 52,400.00 | 53,400.00 | 26,700.00 | 162,888 |
| 2022-01-11 | 52,500.00 | 54,500.00 | 50,100.00 | 54,100.00 | 27,050.00 | 329,202 |
| 2022-01-10 | 48,300.00 | 53,500.00 | 48,000.00 | 52,100.00 | 26,050.00 | 395,564 |
| 2022-01-07 | 47,200.00 | 49,350.00 | 47,200.00 | 49,100.00 | 24,550.00 | 113,526 |
| 2022-01-06 | 49,000.00 | 49,350.00 | 47,000.00 | 47,050.00 | 23,525.00 | 260,334 |
| 2022-01-05 | 53,400.00 | 53,400.00 | 50,000.00 | 50,600.00 | 25,300.00 | 245,552 |
| 2022-01-04 | 53,500.00 | 55,900.00 | 52,900.00 | 53,600.00 | 26,800.00 | 246,600 |
| 2022-01-03 | 54,500.00 | 54,800.00 | 53,200.00 | 53,400.00 | 26,700.00 | 276,544 |
| 2021-12-30 | 50,600.00 | 54,400.00 | 49,200.00 | 53,600.00 | 26,800.00 | 455,134 |
| 2021-12-29 | 49,350.00 | 51,300.00 | 49,200.00 | 50,500.00 | 25,250.00 | 330,428 |
| 2021-12-28 | 49,700.00 | 49,700.00 | 48,600.00 | 48,950.00 | 24,475.00 | 261,720 |
| 2021-12-27 | 46,600.00 | 47,900.00 | 46,600.00 | 47,800.00 | 23,900.00 | 119,338 |
| 2021-12-24 | 47,750.00 | 48,400.00 | 47,100.00 | 47,300.00 | 23,650.00 | 136,974 |
| 2021-12-23 | 49,800.00 | 50,300.00 | 47,800.00 | 48,500.00 | 24,250.00 | 198,882 |
| 2021-12-22 | 48,600.00 | 50,800.00 | 47,900.00 | 49,050.00 | 24,525.00 | 485,862 |
| 2021-12-21 | 46,050.00 | 47,700.00 | 45,000.00 | 47,700.00 | 23,850.00 | 179,444 |
| 2021-12-20 | 46,800.00 | 48,200.00 | 45,800.00 | 46,050.00 | 23,025.00 | 171,848 |
| 2021-12-17 | 48,650.00 | 48,900.00 | 47,350.00 | 47,600.00 | 23,800.00 | 125,708 |
| 2021-12-16 | 48,900.00 | 50,100.00 | 47,500.00 | 49,100.00 | 24,550.00 | 266,236 |
| 2021-12-15 | 48,800.00 | 49,150.00 | 46,550.00 | 47,000.00 | 23,500.00 | 194,236 |
| 2021-12-14 | 49,250.00 | 50,500.00 | 48,100.00 | 48,650.00 | 24,325.00 | 198,268 |
| 2021-12-13 | 49,450.00 | 50,500.00 | 48,050.00 | 48,800.00 | 24,400.00 | 268,820 |
| 2021-12-10 | 49,950.00 | 51,200.00 | 48,300.00 | 48,800.00 | 24,400.00 | 291,678 |
| 2021-12-09 | 51,200.00 | 52,600.00 | 49,700.00 | 50,600.00 | 25,300.00 | 350,476 |
| 2021-12-08 | 53,000.00 | 53,600.00 | 50,100.00 | 50,200.00 | 25,100.00 | 387,894 |
| 2021-12-07 | 58,600.00 | 58,900.00 | 51,900.00 | 52,500.00 | 26,250.00 | 689,650 |
| 2021-12-06 | 59,400.00 | 60,200.00 | 56,200.00 | 56,800.00 | 28,400.00 | 424,356 |
| 2021-12-03 | 57,000.00 | 60,400.00 | 56,100.00 | 60,400.00 | 30,200.00 | 428,804 |
| 2021-12-02 | 55,900.00 | 58,200.00 | 54,500.00 | 57,200.00 | 28,600.00 | 294,524 |
| 2021-12-01 | 55,000.00 | 57,300.00 | 52,900.00 | 57,000.00 | 28,500.00 | 357,326 |
| 2021-11-30 | 58,700.00 | 60,300.00 | 53,600.00 | 54,500.00 | 27,250.00 | 437,902 |
| 2021-11-29 | 55,300.00 | 59,800.00 | 53,200.00 | 57,500.00 | 28,750.00 | 397,616 |
| 2021-11-26 | 57,300.00 | 60,600.00 | 56,400.00 | 58,100.00 | 29,050.00 | 427,224 |
| 2021-11-25 | 55,700.00 | 61,700.00 | 55,700.00 | 57,600.00 | 28,800.00 | 741,398 |
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.