See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.97▲ 3.52%
← 301300.KQ stock page

VAIV Co. Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-314,085.004,815.004,085.004,755.004,755.00872,379
2025-01-244,020.004,245.004,020.004,080.004,080.0066,662
2025-01-234,090.004,220.004,000.004,020.004,020.0023,929
2025-01-224,260.004,390.004,100.004,100.004,100.00168,459
2025-01-214,260.004,260.004,055.004,215.004,215.0023,953
2025-01-204,050.004,285.004,010.004,235.004,235.0064,550
2025-01-174,035.004,295.004,010.004,070.004,070.0077,048
2025-01-163,875.004,280.003,855.004,110.004,110.00220,898
2025-01-153,840.004,000.003,790.003,870.003,870.0023,337
2025-01-143,830.003,940.003,770.003,840.003,840.0019,964
2025-01-133,975.004,030.003,840.003,865.003,865.0017,217
2025-01-104,020.004,200.003,820.003,965.003,965.0087,019
2025-01-094,130.004,130.003,955.004,095.004,095.0023,090
2025-01-084,170.004,235.003,820.004,130.004,130.00111,452
2025-01-074,210.004,265.004,050.004,175.004,175.0037,684
2025-01-064,090.004,300.004,020.004,210.004,210.0076,762
2025-01-034,000.004,200.003,975.004,005.004,005.0067,855
2025-01-023,740.004,150.003,740.004,000.004,000.0033,063
2024-12-303,510.003,785.003,510.003,740.003,740.0017,839
2024-12-273,865.004,000.003,490.003,640.003,640.0027,165
2024-12-263,825.004,030.003,715.003,865.003,865.0048,271
2024-12-243,925.004,145.003,825.003,845.003,845.0021,075
2024-12-233,870.004,095.003,800.003,925.003,925.0094,481
2024-12-203,990.004,100.003,820.003,870.003,870.008,933
2024-12-194,100.004,100.003,900.003,990.003,990.0019,588
2024-12-184,180.004,240.004,070.004,145.004,145.0065,498
2024-12-174,150.004,250.003,995.004,220.004,220.0039,393
2024-12-164,300.004,300.004,090.004,145.004,145.0022,448
2024-12-133,950.004,400.003,950.004,140.004,140.00111,103
2024-12-124,160.004,200.003,935.004,035.004,035.0029,793
2024-12-113,565.004,185.003,565.004,160.004,160.0059,166
2024-12-103,350.003,800.003,300.003,685.003,685.0073,683
2024-12-093,520.003,675.003,330.003,330.003,330.0057,490
2024-12-063,795.003,990.003,500.003,700.003,700.0051,894
2024-12-054,000.004,050.003,770.003,795.003,795.0022,160
2024-12-043,890.004,090.003,810.003,960.003,960.0025,449
2024-12-034,155.004,320.003,940.003,965.003,965.0049,391
2024-12-024,080.004,250.003,985.004,110.004,110.0048,863
2024-11-294,230.004,305.004,050.004,155.004,155.0062,280
2024-11-284,400.004,530.004,200.004,230.004,230.00115,306
2024-11-273,990.004,445.003,880.004,420.004,420.00254,460
2024-11-263,890.004,000.003,680.003,865.003,865.0056,347
2024-11-253,740.003,985.003,650.003,890.003,890.0066,858
2024-11-223,700.003,805.003,585.003,640.003,640.0036,894
2024-11-213,585.003,785.003,560.003,585.003,585.0020,219
2024-11-203,850.003,850.003,490.003,585.003,585.0057,609
2024-11-193,450.003,700.003,450.003,635.003,635.0019,069
2024-11-183,250.003,695.003,250.003,450.003,450.0056,148
2024-11-153,430.003,500.003,280.003,280.003,280.0019,474
2024-11-143,415.003,750.003,340.003,380.003,380.0025,293
2024-11-133,900.003,900.003,410.003,415.003,415.0037,785
2024-11-123,975.004,190.003,660.003,660.003,660.0039,027
2024-11-114,215.004,215.003,840.003,975.003,975.0080,205
2024-11-084,345.004,345.004,130.004,215.004,215.006,281
2024-11-074,400.004,400.004,200.004,255.004,255.0011,752
2024-11-064,180.004,500.004,180.004,270.004,270.0053,059
2024-11-054,285.004,450.004,170.004,250.004,250.0017,742
2024-11-044,190.004,450.004,115.004,295.004,295.0047,886
2024-11-014,235.004,235.004,110.004,190.004,190.0010,282
2024-10-314,175.004,330.004,000.004,250.004,250.0011,218
← NewerPage 8 of 21 · 1,229 trading daysOlder →

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.