ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,940.00 | 7,030.00 | 6,830.00 | 6,960.00 | 6,960.00 | 52,680 |
| 2023-05-04 | 6,700.00 | 7,070.00 | 6,700.00 | 6,930.00 | 6,930.00 | 168,143 |
| 2023-05-03 | 6,790.00 | 6,820.00 | 6,670.00 | 6,680.00 | 6,680.00 | 34,638 |
| 2023-05-02 | 6,800.00 | 6,830.00 | 6,650.00 | 6,800.00 | 6,800.00 | 57,786 |
| 2023-04-28 | 6,900.00 | 6,920.00 | 6,660.00 | 6,790.00 | 6,790.00 | 58,696 |
| 2023-04-27 | 6,780.00 | 6,880.00 | 6,570.00 | 6,840.00 | 6,840.00 | 49,437 |
| 2023-04-26 | 6,650.00 | 6,860.00 | 6,600.00 | 6,780.00 | 6,780.00 | 48,855 |
| 2023-04-25 | 6,810.00 | 6,850.00 | 6,590.00 | 6,700.00 | 6,700.00 | 123,934 |
| 2023-04-24 | 7,060.00 | 7,060.00 | 6,710.00 | 6,820.00 | 6,820.00 | 116,378 |
| 2023-04-21 | 7,250.00 | 7,470.00 | 6,910.00 | 7,070.00 | 7,070.00 | 155,812 |
| 2023-04-20 | 7,480.00 | 7,490.00 | 7,150.00 | 7,250.00 | 7,250.00 | 126,728 |
| 2023-04-19 | 7,750.00 | 7,750.00 | 7,340.00 | 7,480.00 | 7,480.00 | 156,674 |
| 2023-04-18 | 7,930.00 | 8,040.00 | 7,600.00 | 7,740.00 | 7,740.00 | 164,278 |
| 2023-04-17 | 8,000.00 | 8,040.00 | 7,760.00 | 7,930.00 | 7,930.00 | 221,905 |
| 2023-04-14 | 7,490.00 | 7,960.00 | 7,450.00 | 7,890.00 | 7,890.00 | 352,446 |
| 2023-04-13 | 7,450.00 | 7,560.00 | 7,260.00 | 7,500.00 | 7,500.00 | 96,010 |
| 2023-04-12 | 7,250.00 | 7,480.00 | 7,240.00 | 7,450.00 | 7,450.00 | 117,337 |
| 2023-04-11 | 7,130.00 | 7,370.00 | 7,030.00 | 7,250.00 | 7,250.00 | 107,140 |
| 2023-04-10 | 7,380.00 | 7,490.00 | 7,020.00 | 7,130.00 | 7,130.00 | 158,618 |
| 2023-04-07 | 7,420.00 | 7,470.00 | 7,200.00 | 7,390.00 | 7,390.00 | 83,122 |
| 2023-04-06 | 7,410.00 | 7,760.00 | 7,200.00 | 7,400.00 | 7,400.00 | 187,628 |
| 2023-04-05 | 7,110.00 | 7,610.00 | 7,090.00 | 7,440.00 | 7,440.00 | 289,500 |
| 2023-04-04 | 6,720.00 | 7,220.00 | 6,670.00 | 7,110.00 | 7,110.00 | 207,069 |
| 2023-04-03 | 6,810.00 | 6,850.00 | 6,610.00 | 6,680.00 | 6,680.00 | 75,060 |
| 2023-03-31 | 6,710.00 | 6,840.00 | 6,640.00 | 6,800.00 | 6,800.00 | 48,655 |
| 2023-03-30 | 6,690.00 | 6,890.00 | 6,570.00 | 6,760.00 | 6,760.00 | 50,392 |
| 2023-03-29 | 6,900.00 | 6,900.00 | 6,550.00 | 6,690.00 | 6,690.00 | 98,191 |
| 2023-03-28 | 6,800.00 | 6,880.00 | 6,780.00 | 6,870.00 | 6,870.00 | 37,883 |
| 2023-03-27 | 6,730.00 | 6,900.00 | 6,610.00 | 6,870.00 | 6,870.00 | 66,025 |
| 2023-03-24 | 6,720.00 | 6,890.00 | 6,720.00 | 6,780.00 | 6,780.00 | 47,762 |
| 2023-03-23 | 6,990.00 | 7,030.00 | 6,750.00 | 6,770.00 | 6,770.00 | 68,580 |
| 2023-03-22 | 7,110.00 | 7,150.00 | 6,910.00 | 7,000.00 | 7,000.00 | 56,827 |
| 2023-03-21 | 7,150.00 | 7,270.00 | 7,040.00 | 7,130.00 | 7,130.00 | 38,946 |
| 2023-03-20 | 6,870.00 | 7,190.00 | 6,870.00 | 7,140.00 | 7,140.00 | 55,399 |
| 2023-03-17 | 6,600.00 | 7,070.00 | 6,590.00 | 6,950.00 | 6,950.00 | 94,974 |
| 2023-03-16 | 6,660.00 | 6,790.00 | 6,500.00 | 6,600.00 | 6,600.00 | 67,304 |
| 2023-03-15 | 6,740.00 | 6,870.00 | 6,730.00 | 6,770.00 | 6,770.00 | 56,376 |
| 2023-03-14 | 7,070.00 | 7,070.00 | 6,700.00 | 6,700.00 | 6,700.00 | 84,574 |
| 2023-03-13 | 7,210.00 | 7,290.00 | 6,880.00 | 7,000.00 | 7,000.00 | 94,560 |
| 2023-03-10 | 7,010.00 | 7,700.00 | 7,000.00 | 7,220.00 | 7,220.00 | 320,890 |
| 2023-03-09 | 7,100.00 | 7,110.00 | 6,990.00 | 7,080.00 | 7,080.00 | 41,907 |
| 2023-03-08 | 7,200.00 | 7,200.00 | 7,000.00 | 7,030.00 | 7,030.00 | 51,195 |
| 2023-03-07 | 7,250.00 | 7,320.00 | 7,120.00 | 7,200.00 | 7,200.00 | 67,931 |
| 2023-03-06 | 7,270.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 60,460 |
| 2023-03-03 | 7,190.00 | 7,340.00 | 7,190.00 | 7,270.00 | 7,270.00 | 38,970 |
| 2023-03-02 | 7,050.00 | 7,320.00 | 7,040.00 | 7,190.00 | 7,190.00 | 60,958 |
| 2023-02-28 | 7,100.00 | 7,150.00 | 7,000.00 | 7,030.00 | 7,030.00 | 39,757 |
| 2023-02-27 | 7,000.00 | 7,100.00 | 6,980.00 | 7,080.00 | 7,080.00 | 49,721 |
| 2023-02-24 | 6,990.00 | 7,130.00 | 6,990.00 | 7,100.00 | 7,100.00 | 45,990 |
| 2023-02-23 | 7,080.00 | 7,190.00 | 6,980.00 | 7,040.00 | 7,040.00 | 52,557 |
| 2023-02-22 | 7,190.00 | 7,190.00 | 6,980.00 | 7,080.00 | 7,080.00 | 59,971 |
| 2023-02-21 | 7,310.00 | 7,390.00 | 7,190.00 | 7,190.00 | 7,190.00 | 45,118 |
| 2023-02-20 | 7,230.00 | 7,390.00 | 7,220.00 | 7,380.00 | 7,380.00 | 56,639 |
| 2023-02-17 | 7,100.00 | 7,300.00 | 7,050.00 | 7,230.00 | 7,230.00 | 54,676 |
| 2023-02-16 | 7,020.00 | 7,210.00 | 7,020.00 | 7,150.00 | 7,150.00 | 39,099 |
| 2023-02-15 | 7,100.00 | 7,200.00 | 7,010.00 | 7,040.00 | 7,040.00 | 41,809 |
| 2023-02-14 | 7,100.00 | 7,170.00 | 6,980.00 | 7,080.00 | 7,080.00 | 52,114 |
| 2023-02-13 | 7,150.00 | 7,230.00 | 7,050.00 | 7,080.00 | 7,080.00 | 68,424 |
| 2023-02-10 | 7,350.00 | 7,370.00 | 7,060.00 | 7,110.00 | 7,110.00 | 134,251 |
| 2023-02-09 | 7,580.00 | 7,640.00 | 7,320.00 | 7,380.00 | 7,380.00 | 250,016 |
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.