VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,135.00 | 4,395.00 | 4,050.00 | 4,190.00 | 4,190.00 | 16,507 |
| 2024-10-29 | 4,245.00 | 4,245.00 | 3,920.00 | 4,135.00 | 4,135.00 | 9,692 |
| 2024-10-28 | 3,920.00 | 4,195.00 | 3,920.00 | 4,035.00 | 4,035.00 | 20,792 |
| 2024-10-25 | 4,120.00 | 4,290.00 | 4,000.00 | 4,015.00 | 4,015.00 | 16,228 |
| 2024-10-24 | 4,125.00 | 4,260.00 | 4,120.00 | 4,120.00 | 4,120.00 | 5,566 |
| 2024-10-23 | 4,200.00 | 4,335.00 | 4,080.00 | 4,275.00 | 4,275.00 | 14,882 |
| 2024-10-22 | 4,280.00 | 4,610.00 | 4,170.00 | 4,200.00 | 4,200.00 | 25,682 |
| 2024-10-21 | 4,220.00 | 4,495.00 | 4,220.00 | 4,390.00 | 4,390.00 | 58,539 |
| 2024-10-18 | 4,350.00 | 4,470.00 | 4,205.00 | 4,220.00 | 4,220.00 | 10,267 |
| 2024-10-17 | 4,400.00 | 4,790.00 | 4,360.00 | 4,360.00 | 4,360.00 | 32,861 |
| 2024-10-16 | 4,510.00 | 4,510.00 | 4,410.00 | 4,460.00 | 4,460.00 | 2,548 |
| 2024-10-15 | 4,455.00 | 4,540.00 | 4,445.00 | 4,495.00 | 4,495.00 | 2,517 |
| 2024-10-14 | 4,530.00 | 4,585.00 | 4,385.00 | 4,455.00 | 4,455.00 | 14,544 |
| 2024-10-11 | 4,650.00 | 4,695.00 | 4,520.00 | 4,530.00 | 4,530.00 | 15,567 |
| 2024-10-10 | 4,680.00 | 4,850.00 | 4,600.00 | 4,650.00 | 4,650.00 | 8,984 |
| 2024-10-08 | 4,840.00 | 4,850.00 | 4,595.00 | 4,680.00 | 4,680.00 | 5,896 |
| 2024-10-07 | 4,585.00 | 4,760.00 | 4,530.00 | 4,685.00 | 4,685.00 | 30,301 |
| 2024-10-04 | 4,580.00 | 4,680.00 | 4,535.00 | 4,585.00 | 4,585.00 | 11,907 |
| 2024-10-02 | 4,565.00 | 4,645.00 | 4,505.00 | 4,585.00 | 4,585.00 | 22,117 |
| 2024-09-30 | 4,900.00 | 4,900.00 | 4,680.00 | 4,680.00 | 4,680.00 | 21,060 |
| 2024-09-27 | 4,845.00 | 4,995.00 | 4,710.00 | 4,890.00 | 4,890.00 | 78,545 |
| 2024-09-26 | 4,560.00 | 4,825.00 | 4,550.00 | 4,755.00 | 4,755.00 | 81,839 |
| 2024-09-25 | 4,545.00 | 4,780.00 | 4,505.00 | 4,570.00 | 4,570.00 | 95,413 |
| 2024-09-24 | 4,700.00 | 4,700.00 | 4,460.00 | 4,545.00 | 4,545.00 | 67,712 |
| 2024-09-23 | 4,570.00 | 4,690.00 | 4,390.00 | 4,620.00 | 4,620.00 | 30,785 |
| 2024-09-20 | 4,425.00 | 4,690.00 | 4,335.00 | 4,570.00 | 4,570.00 | 33,874 |
| 2024-09-19 | 4,510.00 | 4,510.00 | 4,205.00 | 4,425.00 | 4,425.00 | 4,237 |
| 2024-09-13 | 4,320.00 | 4,680.00 | 4,090.00 | 4,510.00 | 4,510.00 | 10,410 |
| 2024-09-12 | 4,200.00 | 4,370.00 | 4,180.00 | 4,320.00 | 4,320.00 | 15,364 |
| 2024-09-11 | 4,240.00 | 4,400.00 | 4,120.00 | 4,190.00 | 4,190.00 | 5,039 |
| 2024-09-10 | 4,350.00 | 4,470.00 | 4,215.00 | 4,240.00 | 4,240.00 | 8,646 |
| 2024-09-09 | 4,155.00 | 4,410.00 | 4,040.00 | 4,350.00 | 4,350.00 | 44,151 |
| 2024-09-06 | 4,230.00 | 4,370.00 | 4,085.00 | 4,200.00 | 4,200.00 | 15,108 |
| 2024-09-05 | 4,450.00 | 4,580.00 | 4,180.00 | 4,230.00 | 4,230.00 | 27,255 |
| 2024-09-04 | 4,490.00 | 4,490.00 | 4,255.00 | 4,295.00 | 4,295.00 | 23,066 |
| 2024-09-03 | 4,440.00 | 4,850.00 | 4,320.00 | 4,500.00 | 4,500.00 | 34,701 |
| 2024-09-02 | 4,525.00 | 4,600.00 | 4,430.00 | 4,470.00 | 4,470.00 | 16,067 |
| 2024-08-30 | 4,435.00 | 4,770.00 | 4,435.00 | 4,525.00 | 4,525.00 | 23,766 |
| 2024-08-29 | 4,615.00 | 4,615.00 | 4,435.00 | 4,435.00 | 4,435.00 | 28,046 |
| 2024-08-28 | 4,600.00 | 5,000.00 | 4,555.00 | 4,645.00 | 4,645.00 | 68,572 |
| 2024-08-27 | 4,605.00 | 4,845.00 | 4,400.00 | 4,600.00 | 4,600.00 | 54,824 |
| 2024-08-26 | 4,360.00 | 4,830.00 | 4,355.00 | 4,600.00 | 4,600.00 | 105,299 |
| 2024-08-23 | 4,305.00 | 4,535.00 | 4,295.00 | 4,360.00 | 4,360.00 | 23,431 |
| 2024-08-22 | 4,400.00 | 4,660.00 | 4,335.00 | 4,460.00 | 4,460.00 | 19,055 |
| 2024-08-21 | 4,575.00 | 4,635.00 | 4,180.00 | 4,400.00 | 4,400.00 | 24,050 |
| 2024-08-20 | 4,610.00 | 4,840.00 | 4,460.00 | 4,575.00 | 4,575.00 | 22,519 |
| 2024-08-19 | 4,760.00 | 4,785.00 | 4,550.00 | 4,625.00 | 4,625.00 | 20,445 |
| 2024-08-16 | 4,915.00 | 4,915.00 | 4,730.00 | 4,805.00 | 4,805.00 | 51,766 |
| 2024-08-14 | 5,100.00 | 5,100.00 | 4,800.00 | 4,915.00 | 4,915.00 | 22,865 |
| 2024-08-13 | 5,110.00 | 5,110.00 | 4,790.00 | 4,910.00 | 4,910.00 | 19,438 |
| 2024-08-12 | 5,040.00 | 5,090.00 | 4,850.00 | 5,030.00 | 5,030.00 | 29,321 |
| 2024-08-09 | 4,355.00 | 5,090.00 | 4,355.00 | 5,040.00 | 5,040.00 | 138,524 |
| 2024-08-08 | 4,220.00 | 4,500.00 | 4,220.00 | 4,355.00 | 4,355.00 | 20,438 |
| 2024-08-07 | 4,215.00 | 4,595.00 | 4,180.00 | 4,390.00 | 4,390.00 | 26,510 |
| 2024-08-06 | 4,000.00 | 4,450.00 | 4,000.00 | 4,255.00 | 4,255.00 | 29,773 |
| 2024-08-05 | 4,780.00 | 4,780.00 | 3,655.00 | 4,045.00 | 4,045.00 | 121,318 |
| 2024-08-02 | 4,930.00 | 4,950.00 | 4,760.00 | 4,815.00 | 4,815.00 | 13,173 |
| 2024-08-01 | 4,540.00 | 5,080.00 | 4,540.00 | 4,960.00 | 4,960.00 | 87,046 |
| 2024-07-31 | 4,540.00 | 4,700.00 | 4,415.00 | 4,540.00 | 4,540.00 | 31,471 |
| 2024-07-30 | 4,715.00 | 4,755.00 | 4,545.00 | 4,580.00 | 4,580.00 | 23,900 |
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.