VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 54,600.00 | 56,200.00 | 52,100.00 | 56,200.00 | 28,100.00 | 642,104 |
| 2021-11-23 | 60,200.00 | 62,000.00 | 54,900.00 | 55,500.00 | 27,750.00 | 654,006 |
| 2021-11-22 | 64,000.00 | 67,300.00 | 57,700.00 | 63,000.00 | 31,500.00 | 1,128,696 |
| 2021-11-19 | 64,000.00 | 68,400.00 | 62,100.00 | 64,400.00 | 32,200.00 | 1,225,848 |
| 2021-11-18 | 54,100.00 | 68,700.00 | 51,900.00 | 63,100.00 | 31,550.00 | 2,937,380 |
| 2021-11-17 | 49,200.00 | 57,600.00 | 48,650.00 | 53,700.00 | 26,850.00 | 2,385,716 |
| 2021-11-16 | 41,250.00 | 51,500.00 | 40,950.00 | 49,000.00 | 24,500.00 | 3,338,682 |
| 2021-11-15 | 40,650.00 | 41,350.00 | 39,600.00 | 40,800.00 | 20,400.00 | 142,378 |
| 2021-11-12 | 41,700.00 | 41,950.00 | 39,850.00 | 40,650.00 | 20,325.00 | 153,938 |
| 2021-11-11 | 40,600.00 | 41,850.00 | 40,050.00 | 41,100.00 | 20,550.00 | 138,834 |
| 2021-11-10 | 42,750.00 | 43,000.00 | 40,000.00 | 41,000.00 | 20,500.00 | 203,050 |
| 2021-11-09 | 41,350.00 | 43,550.00 | 40,600.00 | 42,300.00 | 21,150.00 | 422,142 |
| 2021-11-08 | 38,500.00 | 41,300.00 | 38,150.00 | 41,300.00 | 20,650.00 | 140,518 |
| 2021-11-05 | 39,050.00 | 39,450.00 | 38,100.00 | 38,400.00 | 19,200.00 | 109,006 |
| 2021-11-04 | 39,750.00 | 40,250.00 | 38,500.00 | 38,900.00 | 19,450.00 | 137,612 |
| 2021-11-03 | 40,750.00 | 40,950.00 | 39,700.00 | 39,750.00 | 19,875.00 | 119,942 |
| 2021-11-02 | 39,600.00 | 41,150.00 | 39,350.00 | 41,150.00 | 20,575.00 | 173,544 |
| 2021-11-01 | 40,100.00 | 40,600.00 | 38,300.00 | 39,600.00 | 19,800.00 | 188,336 |
| 2021-10-29 | 40,200.00 | 41,250.00 | 39,150.00 | 40,200.00 | 20,100.00 | 174,332 |
| 2021-10-28 | 43,000.00 | 43,850.00 | 39,600.00 | 40,250.00 | 20,125.00 | 476,990 |
| 2021-10-27 | 38,600.00 | 44,700.00 | 38,600.00 | 42,450.00 | 21,225.00 | 1,095,470 |
| 2021-10-26 | 38,500.00 | 39,350.00 | 37,600.00 | 39,250.00 | 19,625.00 | 126,558 |
| 2021-10-25 | 40,100.00 | 41,300.00 | 38,500.00 | 38,800.00 | 19,400.00 | 243,026 |
| 2021-10-22 | 38,000.00 | 41,000.00 | 37,700.00 | 39,900.00 | 19,950.00 | 440,468 |
| 2021-10-21 | 37,300.00 | 38,450.00 | 36,500.00 | 37,650.00 | 18,825.00 | 130,542 |
| 2021-10-20 | 37,200.00 | 38,300.00 | 36,600.00 | 36,950.00 | 18,475.00 | 114,658 |
| 2021-10-19 | 37,000.00 | 37,200.00 | 36,400.00 | 37,200.00 | 18,600.00 | 65,700 |
| 2021-10-18 | 36,600.00 | 37,400.00 | 35,900.00 | 36,700.00 | 18,350.00 | 116,600 |
| 2021-10-15 | 35,700.00 | 37,200.00 | 35,050.00 | 36,600.00 | 18,300.00 | 162,902 |
| 2021-10-14 | 33,900.00 | 35,600.00 | 33,900.00 | 35,400.00 | 17,700.00 | 129,920 |
← NewerPage 21 of 21 · 1,230 trading days
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.