ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,080.00 | 6,150.00 | 5,900.00 | 6,070.00 | 6,070.00 | 28,952 |
| 2023-08-01 | 6,010.00 | 6,210.00 | 5,980.00 | 6,080.00 | 6,080.00 | 43,214 |
| 2023-07-31 | 5,910.00 | 6,070.00 | 5,910.00 | 6,060.00 | 6,060.00 | 32,712 |
| 2023-07-28 | 5,750.00 | 6,040.00 | 5,630.00 | 6,000.00 | 6,000.00 | 42,191 |
| 2023-07-27 | 5,510.00 | 5,860.00 | 5,510.00 | 5,800.00 | 5,800.00 | 36,200 |
| 2023-07-26 | 6,080.00 | 6,150.00 | 5,500.00 | 5,590.00 | 5,590.00 | 171,117 |
| 2023-07-25 | 6,350.00 | 6,400.00 | 6,060.00 | 6,070.00 | 6,070.00 | 108,909 |
| 2023-07-24 | 6,640.00 | 6,770.00 | 6,350.00 | 6,350.00 | 6,350.00 | 77,689 |
| 2023-07-21 | 6,650.00 | 6,880.00 | 6,490.00 | 6,640.00 | 6,640.00 | 103,836 |
| 2023-07-20 | 6,660.00 | 6,720.00 | 6,410.00 | 6,640.00 | 6,640.00 | 59,068 |
| 2023-07-19 | 6,450.00 | 6,620.00 | 6,340.00 | 6,570.00 | 6,570.00 | 68,506 |
| 2023-07-18 | 6,520.00 | 6,800.00 | 6,450.00 | 6,490.00 | 6,490.00 | 41,589 |
| 2023-07-17 | 6,580.00 | 6,640.00 | 6,410.00 | 6,570.00 | 6,570.00 | 76,924 |
| 2023-07-14 | 6,810.00 | 6,810.00 | 6,500.00 | 6,660.00 | 6,660.00 | 80,410 |
| 2023-07-13 | 6,600.00 | 6,830.00 | 6,600.00 | 6,770.00 | 6,770.00 | 51,736 |
| 2023-07-12 | 6,560.00 | 6,730.00 | 6,540.00 | 6,610.00 | 6,610.00 | 30,032 |
| 2023-07-11 | 6,550.00 | 6,670.00 | 6,500.00 | 6,560.00 | 6,560.00 | 21,745 |
| 2023-07-10 | 6,690.00 | 6,690.00 | 6,400.00 | 6,550.00 | 6,550.00 | 63,888 |
| 2023-07-07 | 6,640.00 | 6,720.00 | 6,460.00 | 6,600.00 | 6,600.00 | 40,294 |
| 2023-07-06 | 6,680.00 | 6,740.00 | 6,540.00 | 6,620.00 | 6,620.00 | 56,883 |
| 2023-07-05 | 6,640.00 | 6,810.00 | 6,640.00 | 6,740.00 | 6,740.00 | 36,532 |
| 2023-07-04 | 6,800.00 | 6,880.00 | 6,700.00 | 6,710.00 | 6,710.00 | 44,920 |
| 2023-07-03 | 6,850.00 | 7,000.00 | 6,800.00 | 6,830.00 | 6,830.00 | 41,008 |
| 2023-06-30 | 6,770.00 | 6,900.00 | 6,720.00 | 6,890.00 | 6,890.00 | 27,538 |
| 2023-06-29 | 6,860.00 | 6,880.00 | 6,700.00 | 6,820.00 | 6,820.00 | 46,592 |
| 2023-06-28 | 6,930.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,870.00 | 25,004 |
| 2023-06-27 | 6,980.00 | 6,980.00 | 6,800.00 | 6,940.00 | 6,940.00 | 38,321 |
| 2023-06-26 | 6,890.00 | 7,000.00 | 6,750.00 | 6,980.00 | 6,980.00 | 31,154 |
| 2023-06-23 | 6,640.00 | 6,980.00 | 6,640.00 | 6,890.00 | 6,890.00 | 50,643 |
| 2023-06-22 | 6,770.00 | 6,810.00 | 6,630.00 | 6,680.00 | 6,680.00 | 41,737 |
| 2023-06-21 | 6,950.00 | 6,950.00 | 6,620.00 | 6,670.00 | 6,670.00 | 118,087 |
| 2023-06-20 | 7,060.00 | 7,140.00 | 6,840.00 | 6,900.00 | 6,900.00 | 113,214 |
| 2023-06-19 | 7,170.00 | 7,220.00 | 7,070.00 | 7,170.00 | 7,170.00 | 36,492 |
| 2023-06-16 | 7,160.00 | 7,270.00 | 7,100.00 | 7,220.00 | 7,220.00 | 34,130 |
| 2023-06-15 | 7,160.00 | 7,260.00 | 7,080.00 | 7,120.00 | 7,120.00 | 39,585 |
| 2023-06-14 | 7,340.00 | 7,380.00 | 7,160.00 | 7,240.00 | 7,240.00 | 54,768 |
| 2023-06-13 | 7,200.00 | 7,610.00 | 7,160.00 | 7,360.00 | 7,360.00 | 106,817 |
| 2023-06-12 | 7,320.00 | 7,330.00 | 7,130.00 | 7,290.00 | 7,290.00 | 54,143 |
| 2023-06-09 | 7,350.00 | 7,350.00 | 7,210.00 | 7,330.00 | 7,330.00 | 51,456 |
| 2023-06-08 | 7,270.00 | 7,340.00 | 7,160.00 | 7,320.00 | 7,320.00 | 56,093 |
| 2023-06-07 | 7,240.00 | 7,340.00 | 7,200.00 | 7,310.00 | 7,310.00 | 65,838 |
| 2023-06-05 | 7,280.00 | 7,340.00 | 7,140.00 | 7,240.00 | 7,240.00 | 61,951 |
| 2023-06-02 | 7,190.00 | 7,900.00 | 7,130.00 | 7,240.00 | 7,240.00 | 935,317 |
| 2023-06-01 | 6,970.00 | 7,100.00 | 6,870.00 | 7,100.00 | 7,100.00 | 26,666 |
| 2023-05-31 | 6,930.00 | 7,020.00 | 6,890.00 | 6,970.00 | 6,970.00 | 16,303 |
| 2023-05-30 | 6,880.00 | 7,000.00 | 6,860.00 | 6,930.00 | 6,930.00 | 12,840 |
| 2023-05-26 | 7,020.00 | 7,070.00 | 6,850.00 | 6,940.00 | 6,940.00 | 52,364 |
| 2023-05-25 | 7,180.00 | 7,250.00 | 7,020.00 | 7,020.00 | 7,020.00 | 42,485 |
| 2023-05-24 | 7,150.00 | 7,210.00 | 7,030.00 | 7,180.00 | 7,180.00 | 37,845 |
| 2023-05-23 | 7,090.00 | 7,260.00 | 7,060.00 | 7,180.00 | 7,180.00 | 51,461 |
| 2023-05-22 | 7,000.00 | 7,140.00 | 6,990.00 | 7,120.00 | 7,120.00 | 52,207 |
| 2023-05-19 | 7,000.00 | 7,050.00 | 6,940.00 | 7,010.00 | 7,010.00 | 28,309 |
| 2023-05-18 | 7,090.00 | 7,090.00 | 6,940.00 | 6,990.00 | 6,990.00 | 26,122 |
| 2023-05-17 | 6,880.00 | 7,080.00 | 6,880.00 | 7,080.00 | 7,080.00 | 34,884 |
| 2023-05-16 | 6,980.00 | 7,060.00 | 6,810.00 | 7,000.00 | 7,000.00 | 35,957 |
| 2023-05-15 | 6,970.00 | 6,990.00 | 6,790.00 | 6,980.00 | 6,980.00 | 24,550 |
| 2023-05-12 | 6,980.00 | 7,110.00 | 6,810.00 | 6,980.00 | 6,980.00 | 42,720 |
| 2023-05-11 | 6,990.00 | 7,140.00 | 6,850.00 | 6,980.00 | 6,980.00 | 41,091 |
| 2023-05-10 | 6,970.00 | 7,300.00 | 6,970.00 | 7,010.00 | 7,010.00 | 108,181 |
| 2023-05-09 | 6,960.00 | 7,100.00 | 6,890.00 | 6,970.00 | 6,970.00 | 41,646 |
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.