ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,810.00 | 5,010.00 | 4,790.00 | 4,940.00 | 4,940.00 | 33,855 |
| 2023-11-01 | 4,690.00 | 4,840.00 | 4,690.00 | 4,770.00 | 4,770.00 | 8,520 |
| 2023-10-31 | 4,720.00 | 4,815.00 | 4,710.00 | 4,715.00 | 4,715.00 | 13,745 |
| 2023-10-30 | 4,730.00 | 4,845.00 | 4,730.00 | 4,765.00 | 4,765.00 | 9,040 |
| 2023-10-27 | 4,740.00 | 4,875.00 | 4,610.00 | 4,730.00 | 4,730.00 | 19,977 |
| 2023-10-26 | 4,930.00 | 4,965.00 | 4,740.00 | 4,740.00 | 4,740.00 | 35,276 |
| 2023-10-25 | 5,070.00 | 5,100.00 | 4,930.00 | 5,000.00 | 5,000.00 | 11,885 |
| 2023-10-24 | 4,935.00 | 5,090.00 | 4,900.00 | 5,080.00 | 5,080.00 | 31,205 |
| 2023-10-23 | 5,020.00 | 5,140.00 | 4,970.00 | 4,980.00 | 4,980.00 | 23,827 |
| 2023-10-20 | 4,960.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 57,793 |
| 2023-10-19 | 5,020.00 | 5,160.00 | 4,970.00 | 5,020.00 | 5,020.00 | 35,330 |
| 2023-10-18 | 5,120.00 | 5,270.00 | 5,070.00 | 5,080.00 | 5,080.00 | 25,845 |
| 2023-10-17 | 5,130.00 | 5,240.00 | 5,130.00 | 5,150.00 | 5,150.00 | 29,274 |
| 2023-10-16 | 5,400.00 | 5,400.00 | 5,190.00 | 5,190.00 | 5,190.00 | 29,324 |
| 2023-10-13 | 5,440.00 | 5,500.00 | 5,300.00 | 5,320.00 | 5,320.00 | 29,903 |
| 2023-10-12 | 5,340.00 | 5,550.00 | 5,300.00 | 5,410.00 | 5,410.00 | 46,323 |
| 2023-10-11 | 5,350.00 | 5,430.00 | 5,320.00 | 5,320.00 | 5,320.00 | 17,395 |
| 2023-10-10 | 5,400.00 | 5,460.00 | 5,240.00 | 5,350.00 | 5,350.00 | 35,964 |
| 2023-10-06 | 5,310.00 | 5,470.00 | 5,300.00 | 5,440.00 | 5,440.00 | 32,538 |
| 2023-10-05 | 5,290.00 | 5,400.00 | 5,190.00 | 5,330.00 | 5,330.00 | 30,227 |
| 2023-10-04 | 5,430.00 | 5,430.00 | 5,220.00 | 5,280.00 | 5,280.00 | 32,994 |
| 2023-09-27 | 5,360.00 | 5,490.00 | 5,290.00 | 5,450.00 | 5,450.00 | 39,759 |
| 2023-09-26 | 5,210.00 | 5,550.00 | 5,200.00 | 5,360.00 | 5,360.00 | 61,400 |
| 2023-09-25 | 5,220.00 | 5,320.00 | 5,200.00 | 5,200.00 | 5,200.00 | 28,406 |
| 2023-09-22 | 5,250.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | 22,381 |
| 2023-09-21 | 5,510.00 | 5,680.00 | 5,350.00 | 5,350.00 | 5,350.00 | 58,428 |
| 2023-09-20 | 5,740.00 | 5,740.00 | 5,500.00 | 5,640.00 | 5,640.00 | 33,978 |
| 2023-09-19 | 5,710.00 | 5,760.00 | 5,650.00 | 5,660.00 | 5,660.00 | 34,370 |
| 2023-09-18 | 5,700.00 | 5,920.00 | 5,700.00 | 5,750.00 | 5,750.00 | 43,253 |
| 2023-09-15 | 5,840.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,820.00 | 38,235 |
| 2023-09-14 | 5,890.00 | 5,940.00 | 5,750.00 | 5,890.00 | 5,890.00 | 71,288 |
| 2023-09-13 | 5,950.00 | 5,960.00 | 5,730.00 | 5,930.00 | 5,930.00 | 54,107 |
| 2023-09-12 | 5,910.00 | 6,120.00 | 5,800.00 | 5,960.00 | 5,960.00 | 176,598 |
| 2023-09-11 | 5,860.00 | 5,960.00 | 5,720.00 | 5,930.00 | 5,930.00 | 78,050 |
| 2023-09-08 | 5,550.00 | 5,820.00 | 5,510.00 | 5,810.00 | 5,810.00 | 40,717 |
| 2023-09-07 | 5,750.00 | 5,870.00 | 5,560.00 | 5,560.00 | 5,560.00 | 59,205 |
| 2023-09-06 | 5,470.00 | 5,950.00 | 5,430.00 | 5,810.00 | 5,810.00 | 184,708 |
| 2023-09-05 | 5,410.00 | 5,710.00 | 5,410.00 | 5,470.00 | 5,470.00 | 46,384 |
| 2023-09-04 | 5,590.00 | 5,620.00 | 5,410.00 | 5,460.00 | 5,460.00 | 52,718 |
| 2023-09-01 | 5,610.00 | 5,710.00 | 5,520.00 | 5,620.00 | 5,620.00 | 49,707 |
| 2023-08-31 | 5,600.00 | 5,640.00 | 5,540.00 | 5,610.00 | 5,610.00 | 30,258 |
| 2023-08-30 | 5,640.00 | 5,690.00 | 5,520.00 | 5,600.00 | 5,600.00 | 71,795 |
| 2023-08-29 | 5,420.00 | 5,760.00 | 5,380.00 | 5,640.00 | 5,640.00 | 89,592 |
| 2023-08-28 | 5,590.00 | 5,590.00 | 5,370.00 | 5,410.00 | 5,410.00 | 66,770 |
| 2023-08-25 | 5,410.00 | 5,610.00 | 5,380.00 | 5,590.00 | 5,590.00 | 58,510 |
| 2023-08-24 | 5,370.00 | 5,540.00 | 5,360.00 | 5,480.00 | 5,480.00 | 48,340 |
| 2023-08-23 | 5,470.00 | 5,520.00 | 5,380.00 | 5,380.00 | 5,380.00 | 68,605 |
| 2023-08-22 | 5,600.00 | 5,750.00 | 5,480.00 | 5,520.00 | 5,520.00 | 38,841 |
| 2023-08-21 | 5,550.00 | 5,740.00 | 5,470.00 | 5,590.00 | 5,590.00 | 50,066 |
| 2023-08-18 | 5,550.00 | 5,680.00 | 5,510.00 | 5,590.00 | 5,590.00 | 42,807 |
| 2023-08-17 | 5,880.00 | 5,880.00 | 5,570.00 | 5,600.00 | 5,600.00 | 141,046 |
| 2023-08-16 | 6,070.00 | 6,070.00 | 5,850.00 | 5,950.00 | 5,950.00 | 45,222 |
| 2023-08-14 | 6,140.00 | 6,160.00 | 5,930.00 | 6,070.00 | 6,070.00 | 36,182 |
| 2023-08-11 | 6,220.00 | 6,220.00 | 5,770.00 | 6,140.00 | 6,140.00 | 33,592 |
| 2023-08-10 | 6,200.00 | 6,250.00 | 6,060.00 | 6,220.00 | 6,220.00 | 37,663 |
| 2023-08-09 | 5,860.00 | 6,230.00 | 5,860.00 | 6,120.00 | 6,120.00 | 127,165 |
| 2023-08-08 | 6,140.00 | 6,140.00 | 5,910.00 | 5,920.00 | 5,920.00 | 34,879 |
| 2023-08-07 | 6,200.00 | 6,250.00 | 5,990.00 | 6,150.00 | 6,150.00 | 41,473 |
| 2023-08-04 | 6,230.00 | 6,230.00 | 6,020.00 | 6,200.00 | 6,200.00 | 32,603 |
| 2023-08-03 | 6,000.00 | 6,250.00 | 5,900.00 | 6,230.00 | 6,230.00 | 66,849 |
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.