ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7,580.00 | 7,640.00 | 7,320.00 | 7,380.00 | 7,380.00 | 250,016 |
| 2023-02-08 | 7,900.00 | 8,100.00 | 7,850.00 | 8,000.00 | 8,000.00 | 131,046 |
| 2023-02-07 | 7,950.00 | 7,980.00 | 7,830.00 | 7,940.00 | 7,940.00 | 61,830 |
| 2023-02-06 | 7,910.00 | 7,980.00 | 7,800.00 | 7,950.00 | 7,950.00 | 41,393 |
| 2023-02-03 | 7,990.00 | 8,050.00 | 7,850.00 | 8,000.00 | 8,000.00 | 56,581 |
| 2023-02-02 | 8,060.00 | 8,060.00 | 7,830.00 | 8,000.00 | 8,000.00 | 94,209 |
| 2023-02-01 | 7,690.00 | 8,060.00 | 7,690.00 | 8,000.00 | 8,000.00 | 121,198 |
| 2023-01-31 | 7,680.00 | 7,830.00 | 7,630.00 | 7,740.00 | 7,740.00 | 45,882 |
| 2023-01-30 | 7,730.00 | 7,790.00 | 7,590.00 | 7,730.00 | 7,730.00 | 68,580 |
| 2023-01-27 | 7,550.00 | 7,770.00 | 7,550.00 | 7,660.00 | 7,660.00 | 78,323 |
| 2023-01-26 | 7,410.00 | 7,640.00 | 7,400.00 | 7,600.00 | 7,600.00 | 74,678 |
| 2023-01-25 | 7,500.00 | 7,500.00 | 7,340.00 | 7,460.00 | 7,460.00 | 121,713 |
| 2023-01-20 | 7,440.00 | 7,490.00 | 7,350.00 | 7,420.00 | 7,420.00 | 20,022 |
| 2023-01-19 | 7,350.00 | 7,480.00 | 7,350.00 | 7,420.00 | 7,420.00 | 18,878 |
| 2023-01-18 | 7,460.00 | 7,510.00 | 7,370.00 | 7,430.00 | 7,430.00 | 38,230 |
| 2023-01-17 | 7,500.00 | 7,590.00 | 7,390.00 | 7,520.00 | 7,520.00 | 54,717 |
| 2023-01-16 | 7,450.00 | 7,610.00 | 7,390.00 | 7,550.00 | 7,550.00 | 72,616 |
| 2023-01-13 | 7,470.00 | 7,470.00 | 7,370.00 | 7,450.00 | 7,450.00 | 37,578 |
| 2023-01-12 | 7,410.00 | 7,490.00 | 7,330.00 | 7,440.00 | 7,440.00 | 34,657 |
| 2023-01-11 | 7,490.00 | 7,490.00 | 7,330.00 | 7,440.00 | 7,440.00 | 30,163 |
| 2023-01-10 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 44,097 |
| 2023-01-09 | 7,250.00 | 7,420.00 | 7,240.00 | 7,360.00 | 7,360.00 | 43,673 |
| 2023-01-06 | 7,100.00 | 7,290.00 | 7,050.00 | 7,250.00 | 7,250.00 | 48,388 |
| 2023-01-05 | 7,040.00 | 7,200.00 | 7,040.00 | 7,150.00 | 7,150.00 | 34,269 |
| 2023-01-04 | 6,950.00 | 7,200.00 | 6,840.00 | 7,100.00 | 7,100.00 | 36,481 |
| 2023-01-03 | 6,900.00 | 7,080.00 | 6,790.00 | 7,050.00 | 7,050.00 | 49,364 |
| 2023-01-02 | 7,040.00 | 7,180.00 | 6,950.00 | 6,960.00 | 6,960.00 | 95,451 |
| 2022-12-29 | 7,380.00 | 7,380.00 | 7,100.00 | 7,120.00 | 7,120.00 | 102,209 |
| 2022-12-28 | 7,500.00 | 7,550.00 | 7,370.00 | 7,380.00 | 7,380.00 | 100,230 |
| 2022-12-27 | 7,530.00 | 7,620.00 | 7,520.00 | 7,610.00 | 7,610.00 | 107,459 |
| 2022-12-26 | 7,770.00 | 7,790.00 | 7,560.00 | 7,620.00 | 7,620.00 | 88,888 |
| 2022-12-23 | 8,130.00 | 8,300.00 | 7,740.00 | 7,770.00 | 7,770.00 | 316,704 |
| 2022-12-22 | 8,130.00 | 8,940.00 | 7,930.00 | 8,150.00 | 8,150.00 | 1,907,999 |
| 2022-12-21 | 8,040.00 | 8,180.00 | 7,920.00 | 8,080.00 | 8,080.00 | 94,226 |
| 2022-12-20 | 7,950.00 | 8,030.00 | 7,770.00 | 8,000.00 | 8,000.00 | 74,210 |
| 2022-12-19 | 8,000.00 | 8,160.00 | 7,910.00 | 7,980.00 | 7,980.00 | 83,687 |
| 2022-12-16 | 7,890.00 | 8,050.00 | 7,830.00 | 8,000.00 | 8,000.00 | 84,677 |
| 2022-12-15 | 7,870.00 | 8,230.00 | 7,840.00 | 8,070.00 | 8,070.00 | 176,091 |
| 2022-12-14 | 7,680.00 | 8,010.00 | 7,600.00 | 7,890.00 | 7,890.00 | 107,640 |
| 2022-12-13 | 7,610.00 | 7,710.00 | 7,550.00 | 7,570.00 | 7,570.00 | 34,121 |
| 2022-12-12 | 7,480.00 | 7,690.00 | 7,480.00 | 7,610.00 | 7,610.00 | 29,865 |
| 2022-12-09 | 7,620.00 | 7,690.00 | 7,490.00 | 7,580.00 | 7,580.00 | 53,678 |
| 2022-12-08 | 7,810.00 | 7,820.00 | 7,570.00 | 7,590.00 | 7,590.00 | 73,127 |
| 2022-12-07 | 7,800.00 | 7,990.00 | 7,710.00 | 7,810.00 | 7,810.00 | 64,343 |
| 2022-12-06 | 7,900.00 | 8,150.00 | 7,770.00 | 7,890.00 | 7,890.00 | 104,006 |
| 2022-12-05 | 7,600.00 | 8,040.00 | 7,600.00 | 7,820.00 | 7,820.00 | 91,175 |
| 2022-12-02 | 7,720.00 | 7,730.00 | 7,600.00 | 7,600.00 | 7,600.00 | 49,801 |
| 2022-12-01 | 7,680.00 | 7,820.00 | 7,650.00 | 7,730.00 | 7,730.00 | 52,619 |
| 2022-11-30 | 7,580.00 | 7,690.00 | 7,570.00 | 7,610.00 | 7,610.00 | 32,876 |
| 2022-11-29 | 7,420.00 | 7,670.00 | 7,410.00 | 7,670.00 | 7,670.00 | 34,386 |
| 2022-11-28 | 7,790.00 | 7,810.00 | 7,500.00 | 7,500.00 | 7,500.00 | 108,881 |
| 2022-11-25 | 7,850.00 | 7,900.00 | 7,760.00 | 7,830.00 | 7,830.00 | 42,733 |
| 2022-11-24 | 7,800.00 | 7,940.00 | 7,690.00 | 7,870.00 | 7,870.00 | 48,762 |
| 2022-11-23 | 7,680.00 | 7,760.00 | 7,640.00 | 7,710.00 | 7,710.00 | 69,882 |
| 2022-11-22 | 7,710.00 | 7,830.00 | 7,660.00 | 7,660.00 | 7,660.00 | 82,877 |
| 2022-11-21 | 8,100.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | 156,068 |
| 2022-11-18 | 8,190.00 | 8,230.00 | 8,060.00 | 8,090.00 | 8,090.00 | 108,161 |
| 2022-11-17 | 8,070.00 | 8,430.00 | 8,060.00 | 8,180.00 | 8,180.00 | 259,636 |
| 2022-11-16 | 8,390.00 | 8,470.00 | 8,100.00 | 8,140.00 | 8,140.00 | 265,127 |
| 2022-11-15 | 8,260.00 | 8,420.00 | 8,200.00 | 8,400.00 | 8,400.00 | 158,981 |
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.