ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 9,550.00 | 9,940.00 | 9,500.00 | 9,780.00 | 9,780.00 | 121,215 |
| 2022-08-12 | 9,570.00 | 9,670.00 | 9,440.00 | 9,530.00 | 9,530.00 | 77,020 |
| 2022-08-11 | 9,590.00 | 9,600.00 | 9,490.00 | 9,540.00 | 9,540.00 | 69,698 |
| 2022-08-10 | 9,800.00 | 9,850.00 | 9,420.00 | 9,420.00 | 9,420.00 | 172,903 |
| 2022-08-09 | 10,000.00 | 10,100.00 | 9,760.00 | 9,950.00 | 9,950.00 | 97,733 |
| 2022-08-08 | 10,050.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | 147,471 |
| 2022-08-05 | 9,710.00 | 10,100.00 | 9,680.00 | 10,000.00 | 10,000.00 | 264,103 |
| 2022-08-04 | 9,380.00 | 9,830.00 | 9,310.00 | 9,700.00 | 9,700.00 | 244,185 |
| 2022-08-03 | 9,230.00 | 9,460.00 | 9,200.00 | 9,350.00 | 9,350.00 | 46,019 |
| 2022-08-02 | 9,320.00 | 9,390.00 | 9,180.00 | 9,230.00 | 9,230.00 | 75,457 |
| 2022-08-01 | 9,350.00 | 9,480.00 | 9,320.00 | 9,390.00 | 9,390.00 | 45,531 |
| 2022-07-29 | 9,340.00 | 9,500.00 | 9,280.00 | 9,430.00 | 9,430.00 | 74,733 |
| 2022-07-28 | 9,660.00 | 9,660.00 | 9,360.00 | 9,360.00 | 9,360.00 | 78,242 |
| 2022-07-27 | 9,260.00 | 9,560.00 | 9,170.00 | 9,520.00 | 9,520.00 | 100,871 |
| 2022-07-26 | 9,250.00 | 9,420.00 | 9,190.00 | 9,250.00 | 9,250.00 | 61,931 |
| 2022-07-25 | 9,450.00 | 9,450.00 | 9,200.00 | 9,240.00 | 9,240.00 | 92,906 |
| 2022-07-22 | 9,740.00 | 9,740.00 | 9,390.00 | 9,450.00 | 9,450.00 | 119,128 |
| 2022-07-21 | 9,850.00 | 9,850.00 | 9,640.00 | 9,640.00 | 9,640.00 | 111,799 |
| 2022-07-20 | 9,870.00 | 9,950.00 | 9,680.00 | 9,730.00 | 9,730.00 | 127,173 |
| 2022-07-19 | 9,520.00 | 9,990.00 | 9,510.00 | 9,770.00 | 9,770.00 | 264,704 |
| 2022-07-18 | 9,320.00 | 9,610.00 | 9,320.00 | 9,600.00 | 9,600.00 | 138,672 |
| 2022-07-15 | 9,420.00 | 9,520.00 | 9,240.00 | 9,290.00 | 9,290.00 | 170,474 |
| 2022-07-14 | 9,170.00 | 9,800.00 | 9,080.00 | 9,440.00 | 9,440.00 | 399,985 |
| 2022-07-13 | 9,390.00 | 9,440.00 | 9,070.00 | 9,170.00 | 9,170.00 | 177,254 |
| 2022-07-12 | 9,850.00 | 10,150.00 | 9,300.00 | 9,330.00 | 9,330.00 | 556,619 |
| 2022-07-11 | 9,310.00 | 10,950.00 | 9,280.00 | 9,990.00 | 9,990.00 | 1,630,759 |
| 2022-07-08 | 9,290.00 | 9,560.00 | 9,240.00 | 9,310.00 | 9,310.00 | 154,191 |
| 2022-07-07 | 8,960.00 | 9,320.00 | 8,960.00 | 9,290.00 | 9,290.00 | 101,650 |
| 2022-07-06 | 8,840.00 | 9,420.00 | 8,840.00 | 8,920.00 | 8,920.00 | 244,265 |
| 2022-07-05 | 8,670.00 | 9,060.00 | 8,670.00 | 8,940.00 | 8,940.00 | 156,379 |
| 2022-07-04 | 8,980.00 | 9,090.00 | 8,500.00 | 8,630.00 | 8,630.00 | 204,056 |
| 2022-07-01 | 9,840.00 | 9,850.00 | 8,920.00 | 9,040.00 | 9,040.00 | 431,834 |
| 2022-06-30 | 10,250.00 | 10,400.00 | 9,760.00 | 9,800.00 | 9,800.00 | 452,042 |
| 2022-06-29 | 10,450.00 | 10,900.00 | 10,400.00 | 10,600.00 | 10,600.00 | 87,656 |
| 2022-06-28 | 10,750.00 | 11,150.00 | 10,550.00 | 10,650.00 | 10,650.00 | 177,634 |
| 2022-06-27 | 10,850.00 | 11,150.00 | 10,550.00 | 11,050.00 | 11,050.00 | 114,124 |
| 2022-06-24 | 10,600.00 | 11,200.00 | 10,600.00 | 10,700.00 | 10,700.00 | 135,327 |
| 2022-06-23 | 11,600.00 | 11,800.00 | 10,450.00 | 10,450.00 | 10,450.00 | 222,432 |
| 2022-06-22 | 12,600.00 | 12,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | 193,433 |
| 2022-06-21 | 12,050.00 | 13,200.00 | 12,050.00 | 12,750.00 | 12,750.00 | 331,164 |
| 2022-06-20 | 12,750.00 | 13,200.00 | 11,850.00 | 12,100.00 | 12,100.00 | 242,037 |
| 2022-06-17 | 12,050.00 | 13,150.00 | 11,900.00 | 12,850.00 | 12,850.00 | 407,236 |
| 2022-06-16 | 11,150.00 | 13,350.00 | 11,050.00 | 12,600.00 | 12,600.00 | 1,261,158 |
| 2022-06-15 | 11,800.00 | 12,000.00 | 10,950.00 | 11,050.00 | 11,050.00 | 307,791 |
| 2022-06-14 | 12,150.00 | 12,300.00 | 11,650.00 | 12,050.00 | 12,050.00 | 282,398 |
| 2022-06-13 | 14,000.00 | 14,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 552,068 |
| 2022-06-10 | 16,200.00 | 17,450.00 | 14,350.00 | 14,400.00 | 14,400.00 | 1,556,059 |
| 2022-06-09 | 14,250.00 | 17,450.00 | 14,150.00 | 15,900.00 | 15,900.00 | 5,169,563 |
| 2022-06-08 | 13,250.00 | 15,700.00 | 13,200.00 | 13,900.00 | 13,900.00 | 4,146,626 |
| 2022-06-07 | 25,000.00 | 25,300.00 | 24,150.00 | 24,150.00 | 12,075.00 | 322,596 |
| 2022-06-03 | 25,000.00 | 25,400.00 | 24,900.00 | 25,050.00 | 12,525.00 | 198,292 |
| 2022-06-02 | 24,850.00 | 25,350.00 | 24,700.00 | 24,950.00 | 12,475.00 | 192,802 |
| 2022-05-31 | 25,100.00 | 25,150.00 | 24,600.00 | 24,950.00 | 12,475.00 | 213,912 |
| 2022-05-30 | 25,800.00 | 25,850.00 | 24,600.00 | 25,300.00 | 12,650.00 | 345,910 |
| 2022-05-27 | 26,250.00 | 26,550.00 | 25,450.00 | 25,450.00 | 12,725.00 | 619,626 |
| 2022-05-26 | 25,700.00 | 29,400.00 | 25,400.00 | 26,150.00 | 13,075.00 | 5,250,018 |
| 2022-05-25 | 22,800.00 | 23,650.00 | 22,600.00 | 23,400.00 | 11,700.00 | 83,218 |
| 2022-05-24 | 23,650.00 | 23,650.00 | 22,650.00 | 22,750.00 | 11,375.00 | 58,338 |
| 2022-05-23 | 23,200.00 | 23,750.00 | 23,000.00 | 23,400.00 | 11,700.00 | 156,090 |
| 2022-05-20 | 21,600.00 | 23,150.00 | 21,550.00 | 23,000.00 | 11,500.00 | 169,292 |
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.