ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 8,300.00 | 8,450.00 | 8,170.00 | 8,250.00 | 8,250.00 | 180,201 |
| 2022-11-11 | 8,420.00 | 8,550.00 | 8,260.00 | 8,300.00 | 8,300.00 | 404,772 |
| 2022-11-10 | 8,120.00 | 8,690.00 | 8,010.00 | 8,240.00 | 8,240.00 | 553,798 |
| 2022-11-09 | 8,460.00 | 8,620.00 | 8,190.00 | 8,190.00 | 8,190.00 | 305,107 |
| 2022-11-08 | 8,160.00 | 8,450.00 | 8,150.00 | 8,440.00 | 8,440.00 | 379,029 |
| 2022-11-07 | 7,940.00 | 8,240.00 | 7,930.00 | 8,150.00 | 8,150.00 | 231,383 |
| 2022-11-04 | 7,860.00 | 8,040.00 | 7,830.00 | 7,940.00 | 7,940.00 | 87,960 |
| 2022-11-03 | 7,970.00 | 8,050.00 | 7,730.00 | 7,990.00 | 7,990.00 | 224,253 |
| 2022-11-02 | 7,990.00 | 8,330.00 | 7,970.00 | 8,130.00 | 8,130.00 | 210,784 |
| 2022-11-01 | 7,990.00 | 8,110.00 | 7,870.00 | 8,040.00 | 8,040.00 | 105,299 |
| 2022-10-31 | 7,990.00 | 8,280.00 | 7,950.00 | 7,990.00 | 7,990.00 | 189,212 |
| 2022-10-28 | 7,940.00 | 8,060.00 | 7,850.00 | 7,900.00 | 7,900.00 | 101,450 |
| 2022-10-27 | 7,970.00 | 8,110.00 | 7,910.00 | 7,980.00 | 7,980.00 | 144,485 |
| 2022-10-26 | 8,190.00 | 8,300.00 | 7,960.00 | 7,980.00 | 7,980.00 | 193,669 |
| 2022-10-25 | 8,530.00 | 9,150.00 | 8,060.00 | 8,100.00 | 8,100.00 | 842,357 |
| 2022-10-24 | 8,120.00 | 8,600.00 | 8,120.00 | 8,370.00 | 8,370.00 | 476,372 |
| 2022-10-21 | 8,340.00 | 8,380.00 | 7,820.00 | 7,850.00 | 7,850.00 | 375,372 |
| 2022-10-20 | 8,400.00 | 8,600.00 | 8,290.00 | 8,410.00 | 8,410.00 | 278,804 |
| 2022-10-19 | 8,680.00 | 9,440.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,415,568 |
| 2022-10-18 | 8,480.00 | 8,970.00 | 8,420.00 | 8,610.00 | 8,610.00 | 1,358,942 |
| 2022-10-17 | 8,690.00 | 8,740.00 | 8,220.00 | 8,470.00 | 8,470.00 | 739,712 |
| 2022-10-14 | 8,710.00 | 9,250.00 | 8,490.00 | 8,800.00 | 8,800.00 | 3,211,267 |
| 2022-10-13 | 7,480.00 | 9,370.00 | 7,250.00 | 8,740.00 | 8,740.00 | 10,542,320 |
| 2022-10-12 | 6,490.00 | 8,490.00 | 6,490.00 | 7,210.00 | 7,210.00 | 2,980,041 |
| 2022-10-11 | 6,800.00 | 6,800.00 | 6,480.00 | 6,550.00 | 6,550.00 | 83,544 |
| 2022-10-07 | 7,060.00 | 7,160.00 | 6,930.00 | 6,980.00 | 6,980.00 | 42,140 |
| 2022-10-06 | 6,790.00 | 7,620.00 | 6,790.00 | 7,110.00 | 7,110.00 | 299,490 |
| 2022-10-05 | 7,060.00 | 7,100.00 | 6,690.00 | 6,790.00 | 6,790.00 | 70,013 |
| 2022-10-04 | 6,850.00 | 7,040.00 | 6,820.00 | 7,010.00 | 7,010.00 | 71,332 |
| 2022-09-30 | 6,610.00 | 6,910.00 | 6,520.00 | 6,750.00 | 6,750.00 | 67,017 |
| 2022-09-29 | 7,000.00 | 7,050.00 | 6,720.00 | 6,760.00 | 6,760.00 | 166,334 |
| 2022-09-28 | 6,750.00 | 7,090.00 | 6,390.00 | 6,520.00 | 6,520.00 | 191,444 |
| 2022-09-27 | 6,860.00 | 7,000.00 | 6,690.00 | 6,840.00 | 6,840.00 | 86,946 |
| 2022-09-26 | 7,230.00 | 7,300.00 | 6,820.00 | 6,860.00 | 6,860.00 | 181,846 |
| 2022-09-23 | 7,530.00 | 7,650.00 | 7,330.00 | 7,430.00 | 7,430.00 | 86,703 |
| 2022-09-22 | 7,650.00 | 7,740.00 | 7,400.00 | 7,500.00 | 7,500.00 | 107,005 |
| 2022-09-21 | 7,730.00 | 8,750.00 | 7,680.00 | 7,780.00 | 7,780.00 | 536,629 |
| 2022-09-20 | 7,810.00 | 7,920.00 | 7,790.00 | 7,820.00 | 7,820.00 | 40,862 |
| 2022-09-19 | 8,290.00 | 8,320.00 | 7,800.00 | 7,800.00 | 7,800.00 | 142,463 |
| 2022-09-16 | 8,470.00 | 8,570.00 | 8,290.00 | 8,290.00 | 8,290.00 | 109,034 |
| 2022-09-15 | 8,670.00 | 8,670.00 | 8,540.00 | 8,540.00 | 8,540.00 | 60,618 |
| 2022-09-14 | 8,560.00 | 8,750.00 | 8,550.00 | 8,590.00 | 8,590.00 | 124,245 |
| 2022-09-13 | 8,900.00 | 8,970.00 | 8,830.00 | 8,960.00 | 8,960.00 | 97,514 |
| 2022-09-08 | 8,930.00 | 8,980.00 | 8,730.00 | 8,750.00 | 8,750.00 | 97,888 |
| 2022-09-07 | 9,000.00 | 10,450.00 | 8,830.00 | 8,840.00 | 8,840.00 | 1,496,954 |
| 2022-09-06 | 9,100.00 | 9,140.00 | 9,000.00 | 9,070.00 | 9,070.00 | 39,921 |
| 2022-09-05 | 9,140.00 | 9,280.00 | 9,000.00 | 9,020.00 | 9,020.00 | 74,064 |
| 2022-09-02 | 9,320.00 | 9,500.00 | 9,130.00 | 9,150.00 | 9,150.00 | 67,221 |
| 2022-09-01 | 9,320.00 | 9,600.00 | 9,100.00 | 9,140.00 | 9,140.00 | 92,541 |
| 2022-08-31 | 9,100.00 | 9,450.00 | 9,070.00 | 9,420.00 | 9,420.00 | 78,049 |
| 2022-08-30 | 9,090.00 | 9,260.00 | 9,080.00 | 9,220.00 | 9,220.00 | 64,404 |
| 2022-08-29 | 9,060.00 | 9,200.00 | 9,050.00 | 9,100.00 | 9,100.00 | 74,880 |
| 2022-08-26 | 9,600.00 | 9,980.00 | 9,430.00 | 9,440.00 | 9,440.00 | 182,732 |
| 2022-08-25 | 9,300.00 | 9,600.00 | 9,120.00 | 9,580.00 | 9,580.00 | 88,674 |
| 2022-08-24 | 9,390.00 | 9,440.00 | 9,170.00 | 9,260.00 | 9,260.00 | 53,133 |
| 2022-08-23 | 9,340.00 | 9,360.00 | 9,100.00 | 9,330.00 | 9,330.00 | 59,565 |
| 2022-08-22 | 9,160.00 | 9,600.00 | 9,040.00 | 9,360.00 | 9,360.00 | 118,280 |
| 2022-08-19 | 9,520.00 | 9,520.00 | 9,280.00 | 9,300.00 | 9,300.00 | 119,089 |
| 2022-08-18 | 9,590.00 | 9,690.00 | 9,470.00 | 9,490.00 | 9,490.00 | 111,118 |
| 2022-08-17 | 9,800.00 | 10,200.00 | 9,660.00 | 9,700.00 | 9,700.00 | 211,142 |
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.