VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4,965.00 | 5,110.00 | 4,925.00 | 5,090.00 | 5,090.00 | 32,618 |
| 2025-07-25 | 4,920.00 | 5,000.00 | 4,895.00 | 4,950.00 | 4,950.00 | 24,537 |
| 2025-07-24 | 5,190.00 | 5,190.00 | 4,900.00 | 4,900.00 | 4,900.00 | 49,737 |
| 2025-07-23 | 5,090.00 | 5,140.00 | 4,985.00 | 5,100.00 | 5,100.00 | 32,273 |
| 2025-07-22 | 5,210.00 | 5,220.00 | 5,090.00 | 5,090.00 | 5,090.00 | 43,359 |
| 2025-07-21 | 5,240.00 | 5,350.00 | 5,180.00 | 5,210.00 | 5,210.00 | 33,380 |
| 2025-07-18 | 5,280.00 | 5,280.00 | 5,170.00 | 5,240.00 | 5,240.00 | 20,714 |
| 2025-07-17 | 5,310.00 | 5,410.00 | 5,200.00 | 5,280.00 | 5,280.00 | 29,443 |
| 2025-07-16 | 5,260.00 | 5,370.00 | 5,150.00 | 5,330.00 | 5,330.00 | 37,857 |
| 2025-07-15 | 5,230.00 | 5,300.00 | 5,070.00 | 5,250.00 | 5,250.00 | 31,743 |
| 2025-07-14 | 5,330.00 | 5,380.00 | 5,160.00 | 5,230.00 | 5,230.00 | 36,261 |
| 2025-07-11 | 5,500.00 | 5,650.00 | 5,310.00 | 5,330.00 | 5,330.00 | 44,705 |
| 2025-07-10 | 5,380.00 | 5,500.00 | 5,280.00 | 5,500.00 | 5,500.00 | 46,291 |
| 2025-07-09 | 5,290.00 | 5,390.00 | 5,250.00 | 5,350.00 | 5,350.00 | 35,132 |
| 2025-07-08 | 5,330.00 | 5,440.00 | 5,290.00 | 5,290.00 | 5,290.00 | 40,195 |
| 2025-07-07 | 5,410.00 | 5,570.00 | 5,120.00 | 5,320.00 | 5,320.00 | 45,851 |
| 2025-07-04 | 5,520.00 | 5,520.00 | 5,220.00 | 5,300.00 | 5,300.00 | 40,785 |
| 2025-07-03 | 5,390.00 | 5,600.00 | 5,370.00 | 5,420.00 | 5,420.00 | 30,442 |
| 2025-07-02 | 5,660.00 | 5,660.00 | 5,300.00 | 5,390.00 | 5,390.00 | 85,656 |
| 2025-07-01 | 5,520.00 | 5,700.00 | 5,500.00 | 5,660.00 | 5,660.00 | 34,981 |
| 2025-06-30 | 5,770.00 | 5,810.00 | 5,490.00 | 5,500.00 | 5,500.00 | 98,739 |
| 2025-06-27 | 5,790.00 | 5,850.00 | 5,660.00 | 5,800.00 | 5,800.00 | 69,401 |
| 2025-06-26 | 6,100.00 | 6,220.00 | 5,600.00 | 5,780.00 | 5,780.00 | 166,039 |
| 2025-06-25 | 6,170.00 | 6,180.00 | 5,930.00 | 6,090.00 | 6,090.00 | 152,460 |
| 2025-06-24 | 6,200.00 | 6,230.00 | 5,970.00 | 6,120.00 | 6,120.00 | 136,422 |
| 2025-06-23 | 6,200.00 | 6,270.00 | 5,880.00 | 6,010.00 | 6,010.00 | 193,056 |
| 2025-06-20 | 6,270.00 | 6,350.00 | 5,970.00 | 6,280.00 | 6,280.00 | 165,829 |
| 2025-06-19 | 6,720.00 | 6,890.00 | 6,000.00 | 6,220.00 | 6,220.00 | 577,654 |
| 2025-06-18 | 6,110.00 | 6,790.00 | 5,930.00 | 6,620.00 | 6,620.00 | 456,572 |
| 2025-06-17 | 6,170.00 | 6,450.00 | 5,930.00 | 6,110.00 | 6,110.00 | 153,150 |
| 2025-06-16 | 5,630.00 | 6,140.00 | 5,570.00 | 6,010.00 | 6,010.00 | 290,290 |
| 2025-06-13 | 6,200.00 | 6,200.00 | 5,550.00 | 5,630.00 | 5,630.00 | 281,656 |
| 2025-06-12 | 5,900.00 | 5,900.00 | 5,700.00 | 5,820.00 | 5,820.00 | 77,590 |
| 2025-06-11 | 5,610.00 | 5,930.00 | 5,460.00 | 5,910.00 | 5,910.00 | 154,534 |
| 2025-06-10 | 5,820.00 | 5,820.00 | 5,480.00 | 5,600.00 | 5,600.00 | 101,741 |
| 2025-06-09 | 5,720.00 | 6,070.00 | 5,700.00 | 5,720.00 | 5,720.00 | 379,149 |
| 2025-06-05 | 5,540.00 | 5,670.00 | 5,410.00 | 5,590.00 | 5,590.00 | 137,442 |
| 2025-06-04 | 5,330.00 | 5,650.00 | 5,210.00 | 5,540.00 | 5,540.00 | 283,162 |
| 2025-06-02 | 4,995.00 | 5,220.00 | 4,850.00 | 5,180.00 | 5,180.00 | 104,056 |
| 2025-05-30 | 4,970.00 | 5,160.00 | 4,900.00 | 4,970.00 | 4,970.00 | 63,240 |
| 2025-05-29 | 5,040.00 | 5,110.00 | 4,860.00 | 4,970.00 | 4,970.00 | 86,488 |
| 2025-05-28 | 5,110.00 | 5,110.00 | 4,955.00 | 5,030.00 | 5,030.00 | 59,561 |
| 2025-05-27 | 5,080.00 | 5,350.00 | 5,000.00 | 5,100.00 | 5,100.00 | 167,602 |
| 2025-05-26 | 4,590.00 | 5,520.00 | 4,565.00 | 5,150.00 | 5,150.00 | 637,103 |
| 2025-05-23 | 4,750.00 | 4,750.00 | 4,530.00 | 4,590.00 | 4,590.00 | 31,375 |
| 2025-05-22 | 4,835.00 | 4,895.00 | 4,690.00 | 4,710.00 | 4,710.00 | 37,878 |
| 2025-05-21 | 4,735.00 | 5,000.00 | 4,735.00 | 4,870.00 | 4,870.00 | 42,503 |
| 2025-05-20 | 4,640.00 | 4,790.00 | 4,640.00 | 4,770.00 | 4,770.00 | 21,811 |
| 2025-05-19 | 4,755.00 | 4,775.00 | 4,625.00 | 4,685.00 | 4,685.00 | 59,605 |
| 2025-05-16 | 5,240.00 | 5,290.00 | 4,805.00 | 4,840.00 | 4,840.00 | 137,128 |
| 2025-05-15 | 5,250.00 | 5,360.00 | 5,180.00 | 5,280.00 | 5,280.00 | 106,887 |
| 2025-05-14 | 5,130.00 | 5,340.00 | 5,010.00 | 5,250.00 | 5,250.00 | 91,622 |
| 2025-05-13 | 5,230.00 | 5,390.00 | 5,010.00 | 5,180.00 | 5,180.00 | 120,460 |
| 2025-05-12 | 4,900.00 | 5,230.00 | 4,750.00 | 5,230.00 | 5,230.00 | 230,770 |
| 2025-05-09 | 4,600.00 | 4,845.00 | 4,530.00 | 4,845.00 | 4,845.00 | 79,832 |
| 2025-05-08 | 4,545.00 | 4,745.00 | 4,530.00 | 4,595.00 | 4,595.00 | 28,664 |
| 2025-05-07 | 4,450.00 | 4,550.00 | 4,385.00 | 4,545.00 | 4,545.00 | 30,915 |
| 2025-05-02 | 4,555.00 | 4,555.00 | 4,450.00 | 4,450.00 | 4,450.00 | 15,177 |
| 2025-04-30 | 4,620.00 | 4,700.00 | 4,540.00 | 4,555.00 | 4,555.00 | 44,169 |
| 2025-04-29 | 4,575.00 | 4,690.00 | 4,520.00 | 4,620.00 | 4,620.00 | 57,139 |
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.