VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4,760.00 | 4,880.00 | 4,620.00 | 4,640.00 | 4,640.00 | 49,936 |
| 2025-04-25 | 4,800.00 | 4,865.00 | 4,750.00 | 4,780.00 | 4,780.00 | 21,577 |
| 2025-04-24 | 4,755.00 | 4,820.00 | 4,650.00 | 4,800.00 | 4,800.00 | 35,803 |
| 2025-04-23 | 4,710.00 | 4,777.00 | 4,635.00 | 4,685.00 | 4,685.00 | 39,495 |
| 2025-04-22 | 4,830.00 | 4,840.00 | 4,640.00 | 4,710.00 | 4,710.00 | 43,965 |
| 2025-04-21 | 4,855.00 | 4,995.00 | 4,795.00 | 4,795.00 | 4,795.00 | 65,100 |
| 2025-04-18 | 5,000.00 | 5,000.00 | 4,695.00 | 4,855.00 | 4,855.00 | 73,222 |
| 2025-04-17 | 5,020.00 | 5,050.00 | 4,860.00 | 4,990.00 | 4,990.00 | 76,740 |
| 2025-04-16 | 4,800.00 | 5,110.00 | 4,800.00 | 5,050.00 | 5,050.00 | 123,052 |
| 2025-04-15 | 5,100.00 | 5,100.00 | 4,660.00 | 4,875.00 | 4,875.00 | 99,330 |
| 2025-04-14 | 4,660.00 | 5,160.00 | 4,660.00 | 5,000.00 | 5,000.00 | 362,634 |
| 2025-04-11 | 4,415.00 | 4,650.00 | 4,270.00 | 4,580.00 | 4,580.00 | 78,321 |
| 2025-04-10 | 4,270.00 | 4,425.00 | 4,225.00 | 4,415.00 | 4,415.00 | 33,602 |
| 2025-04-09 | 4,200.00 | 4,455.00 | 4,000.00 | 4,135.00 | 4,135.00 | 62,220 |
| 2025-04-08 | 4,060.00 | 4,345.00 | 4,060.00 | 4,200.00 | 4,200.00 | 34,724 |
| 2025-04-07 | 4,320.00 | 4,320.00 | 4,020.00 | 4,055.00 | 4,055.00 | 60,247 |
| 2025-04-04 | 4,190.00 | 4,380.00 | 4,140.00 | 4,320.00 | 4,320.00 | 38,210 |
| 2025-04-03 | 4,010.00 | 4,195.00 | 4,010.00 | 4,190.00 | 4,190.00 | 9,284 |
| 2025-04-02 | 4,220.00 | 4,235.00 | 4,050.00 | 4,110.00 | 4,110.00 | 19,755 |
| 2025-04-01 | 4,090.00 | 4,265.00 | 4,090.00 | 4,160.00 | 4,160.00 | 20,040 |
| 2025-03-31 | 4,270.00 | 4,270.00 | 4,000.00 | 4,120.00 | 4,120.00 | 44,054 |
| 2025-03-28 | 4,470.00 | 4,470.00 | 4,240.00 | 4,285.00 | 4,285.00 | 37,004 |
| 2025-03-27 | 4,485.00 | 4,580.00 | 4,420.00 | 4,455.00 | 4,455.00 | 22,887 |
| 2025-03-26 | 4,375.00 | 4,510.00 | 4,320.00 | 4,505.00 | 4,505.00 | 18,804 |
| 2025-03-25 | 4,520.00 | 4,520.00 | 4,315.00 | 4,375.00 | 4,375.00 | 24,402 |
| 2025-03-24 | 4,420.00 | 4,550.00 | 4,310.00 | 4,420.00 | 4,420.00 | 28,062 |
| 2025-03-21 | 4,465.00 | 4,600.00 | 4,300.00 | 4,420.00 | 4,420.00 | 46,392 |
| 2025-03-20 | 4,585.00 | 4,645.00 | 4,450.00 | 4,465.00 | 4,465.00 | 43,202 |
| 2025-03-19 | 4,655.00 | 4,735.00 | 4,540.00 | 4,585.00 | 4,585.00 | 18,607 |
| 2025-03-18 | 4,700.00 | 4,800.00 | 4,635.00 | 4,655.00 | 4,655.00 | 23,197 |
| 2025-03-17 | 4,695.00 | 4,750.00 | 4,640.00 | 4,680.00 | 4,680.00 | 22,081 |
| 2025-03-14 | 4,620.00 | 4,810.00 | 4,620.00 | 4,695.00 | 4,695.00 | 50,026 |
| 2025-03-13 | 4,705.00 | 4,745.00 | 4,620.00 | 4,630.00 | 4,630.00 | 38,627 |
| 2025-03-12 | 4,630.00 | 4,720.00 | 4,565.00 | 4,705.00 | 4,705.00 | 55,859 |
| 2025-03-11 | 4,260.00 | 4,700.00 | 4,260.00 | 4,525.00 | 4,525.00 | 64,632 |
| 2025-03-10 | 4,565.00 | 4,625.00 | 4,480.00 | 4,500.00 | 4,500.00 | 36,779 |
| 2025-03-07 | 4,650.00 | 4,650.00 | 4,510.00 | 4,540.00 | 4,540.00 | 42,337 |
| 2025-03-06 | 4,710.00 | 4,725.00 | 4,505.00 | 4,645.00 | 4,645.00 | 37,324 |
| 2025-03-05 | 4,765.00 | 4,765.00 | 4,610.00 | 4,680.00 | 4,680.00 | 35,320 |
| 2025-03-04 | 4,610.00 | 4,780.00 | 4,475.00 | 4,640.00 | 4,640.00 | 41,177 |
| 2025-02-28 | 4,820.00 | 4,850.00 | 4,620.00 | 4,660.00 | 4,660.00 | 78,582 |
| 2025-02-27 | 5,020.00 | 5,060.00 | 4,860.00 | 4,910.00 | 4,910.00 | 48,288 |
| 2025-02-26 | 4,925.00 | 5,020.00 | 4,835.00 | 5,020.00 | 5,020.00 | 44,000 |
| 2025-02-25 | 4,995.00 | 4,995.00 | 4,820.00 | 4,925.00 | 4,925.00 | 50,119 |
| 2025-02-24 | 4,950.00 | 5,080.00 | 4,870.00 | 5,020.00 | 5,020.00 | 72,583 |
| 2025-02-21 | 4,950.00 | 5,120.00 | 4,950.00 | 5,120.00 | 5,120.00 | 85,665 |
| 2025-02-20 | 5,400.00 | 5,550.00 | 4,950.00 | 4,950.00 | 4,950.00 | 168,496 |
| 2025-02-19 | 5,360.00 | 5,540.00 | 5,260.00 | 5,400.00 | 5,400.00 | 119,977 |
| 2025-02-18 | 5,500.00 | 5,520.00 | 5,240.00 | 5,340.00 | 5,340.00 | 121,667 |
| 2025-02-17 | 5,360.00 | 5,470.00 | 5,210.00 | 5,380.00 | 5,380.00 | 110,749 |
| 2025-02-14 | 5,420.00 | 5,570.00 | 5,230.00 | 5,330.00 | 5,330.00 | 180,617 |
| 2025-02-13 | 5,500.00 | 5,780.00 | 5,170.00 | 5,410.00 | 5,410.00 | 240,332 |
| 2025-02-12 | 6,090.00 | 6,090.00 | 5,500.00 | 5,550.00 | 5,550.00 | 182,278 |
| 2025-02-11 | 6,290.00 | 6,300.00 | 5,860.00 | 5,880.00 | 5,880.00 | 161,525 |
| 2025-02-10 | 6,150.00 | 6,300.00 | 6,030.00 | 6,110.00 | 6,110.00 | 227,364 |
| 2025-02-07 | 6,780.00 | 6,780.00 | 6,440.00 | 6,460.00 | 6,460.00 | 303,143 |
| 2025-02-06 | 6,620.00 | 6,840.00 | 6,500.00 | 6,810.00 | 6,810.00 | 616,956 |
| 2025-02-05 | 5,960.00 | 7,320.00 | 5,930.00 | 6,770.00 | 6,770.00 | 3,242,764 |
| 2025-02-04 | 6,790.00 | 7,170.00 | 5,680.00 | 6,020.00 | 6,020.00 | 3,422,448 |
| 2025-02-03 | 4,780.00 | 6,180.00 | 4,535.00 | 6,180.00 | 6,180.00 | 3,428,812 |
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.