ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 21,200.00 | 21,900.00 | 21,050.00 | 21,700.00 | 10,850.00 | 44,144 |
| 2022-05-18 | 21,600.00 | 22,150.00 | 21,500.00 | 21,950.00 | 10,975.00 | 67,732 |
| 2022-05-17 | 20,700.00 | 21,750.00 | 20,700.00 | 21,500.00 | 10,750.00 | 70,100 |
| 2022-05-16 | 21,000.00 | 21,250.00 | 20,550.00 | 20,900.00 | 10,450.00 | 55,138 |
| 2022-05-13 | 20,350.00 | 20,950.00 | 20,050.00 | 20,700.00 | 10,350.00 | 65,206 |
| 2022-05-12 | 21,050.00 | 21,200.00 | 19,950.00 | 19,950.00 | 9,975.00 | 141,852 |
| 2022-05-11 | 20,950.00 | 21,500.00 | 20,650.00 | 21,500.00 | 10,750.00 | 95,698 |
| 2022-05-10 | 20,700.00 | 20,850.00 | 20,000.00 | 20,550.00 | 10,275.00 | 154,268 |
| 2022-05-09 | 21,500.00 | 21,800.00 | 20,750.00 | 21,150.00 | 10,575.00 | 161,372 |
| 2022-05-06 | 22,600.00 | 22,600.00 | 21,800.00 | 21,950.00 | 10,975.00 | 140,476 |
| 2022-05-04 | 23,200.00 | 23,400.00 | 22,650.00 | 22,850.00 | 11,425.00 | 56,562 |
| 2022-05-03 | 23,550.00 | 23,800.00 | 23,050.00 | 23,150.00 | 11,575.00 | 90,856 |
| 2022-05-02 | 23,400.00 | 23,750.00 | 23,350.00 | 23,700.00 | 11,850.00 | 40,522 |
| 2022-04-29 | 23,550.00 | 24,250.00 | 23,500.00 | 23,900.00 | 11,950.00 | 66,720 |
| 2022-04-28 | 22,900.00 | 23,650.00 | 22,350.00 | 23,350.00 | 11,675.00 | 114,088 |
| 2022-04-27 | 22,700.00 | 23,250.00 | 22,650.00 | 22,650.00 | 11,325.00 | 109,298 |
| 2022-04-26 | 23,300.00 | 23,650.00 | 23,050.00 | 23,250.00 | 11,625.00 | 100,574 |
| 2022-04-25 | 23,600.00 | 23,750.00 | 23,050.00 | 23,150.00 | 11,575.00 | 102,582 |
| 2022-04-22 | 24,300.00 | 24,350.00 | 23,450.00 | 23,800.00 | 11,900.00 | 101,000 |
| 2022-04-21 | 24,500.00 | 24,850.00 | 24,100.00 | 24,350.00 | 12,175.00 | 103,512 |
| 2022-04-20 | 25,350.00 | 25,350.00 | 24,450.00 | 24,600.00 | 12,300.00 | 120,654 |
| 2022-04-19 | 24,800.00 | 25,600.00 | 24,800.00 | 25,400.00 | 12,700.00 | 58,532 |
| 2022-04-18 | 25,300.00 | 25,300.00 | 24,700.00 | 24,800.00 | 12,400.00 | 54,980 |
| 2022-04-15 | 25,700.00 | 25,950.00 | 24,700.00 | 25,300.00 | 12,650.00 | 144,656 |
| 2022-04-14 | 26,250.00 | 26,850.00 | 25,800.00 | 26,000.00 | 13,000.00 | 85,664 |
| 2022-04-13 | 25,800.00 | 26,200.00 | 25,650.00 | 26,100.00 | 13,050.00 | 64,268 |
| 2022-04-12 | 25,850.00 | 26,200.00 | 25,200.00 | 25,800.00 | 12,900.00 | 102,168 |
| 2022-04-11 | 27,100.00 | 27,100.00 | 26,050.00 | 26,100.00 | 13,050.00 | 134,018 |
| 2022-04-08 | 27,250.00 | 27,650.00 | 26,800.00 | 27,200.00 | 13,600.00 | 77,274 |
| 2022-04-07 | 27,650.00 | 28,000.00 | 26,600.00 | 27,100.00 | 13,550.00 | 139,136 |
| 2022-04-06 | 29,050.00 | 29,350.00 | 27,850.00 | 28,000.00 | 14,000.00 | 224,816 |
| 2022-04-05 | 29,550.00 | 29,800.00 | 29,050.00 | 29,350.00 | 14,675.00 | 110,428 |
| 2022-04-04 | 29,450.00 | 30,000.00 | 29,050.00 | 29,600.00 | 14,800.00 | 130,724 |
| 2022-04-01 | 28,850.00 | 30,200.00 | 28,500.00 | 29,250.00 | 14,625.00 | 258,454 |
| 2022-03-31 | 28,900.00 | 29,850.00 | 28,700.00 | 29,150.00 | 14,575.00 | 158,402 |
| 2022-03-30 | 29,300.00 | 29,550.00 | 28,650.00 | 28,900.00 | 14,450.00 | 171,124 |
| 2022-03-29 | 28,050.00 | 30,000.00 | 27,650.00 | 29,250.00 | 14,625.00 | 588,862 |
| 2022-03-28 | 27,950.00 | 28,700.00 | 27,300.00 | 27,900.00 | 13,950.00 | 219,606 |
| 2022-03-25 | 27,700.00 | 28,150.00 | 27,250.00 | 27,750.00 | 13,875.00 | 109,548 |
| 2022-03-24 | 27,200.00 | 27,700.00 | 27,000.00 | 27,500.00 | 13,750.00 | 103,740 |
| 2022-03-23 | 27,750.00 | 28,200.00 | 27,400.00 | 27,450.00 | 13,725.00 | 149,988 |
| 2022-03-22 | 27,500.00 | 27,750.00 | 26,900.00 | 27,600.00 | 13,800.00 | 134,122 |
| 2022-03-21 | 28,700.00 | 28,700.00 | 27,550.00 | 27,600.00 | 13,800.00 | 221,234 |
| 2022-03-18 | 27,600.00 | 30,350.00 | 27,400.00 | 28,350.00 | 14,175.00 | 1,208,142 |
| 2022-03-17 | 27,300.00 | 27,500.00 | 26,800.00 | 27,200.00 | 13,600.00 | 190,064 |
| 2022-03-16 | 27,200.00 | 27,650.00 | 26,500.00 | 27,050.00 | 13,525.00 | 169,560 |
| 2022-03-15 | 26,700.00 | 27,750.00 | 26,600.00 | 27,000.00 | 13,500.00 | 194,124 |
| 2022-03-14 | 27,700.00 | 28,600.00 | 26,850.00 | 27,000.00 | 13,500.00 | 399,394 |
| 2022-03-11 | 25,000.00 | 28,750.00 | 24,850.00 | 28,050.00 | 14,025.00 | 1,363,534 |
| 2022-03-10 | 25,100.00 | 25,550.00 | 24,750.00 | 25,050.00 | 12,525.00 | 139,900 |
| 2022-03-08 | 24,200.00 | 25,050.00 | 24,050.00 | 24,450.00 | 12,225.00 | 135,992 |
| 2022-03-07 | 25,700.00 | 25,700.00 | 24,500.00 | 24,800.00 | 12,400.00 | 163,820 |
| 2022-03-04 | 26,650.00 | 27,050.00 | 25,650.00 | 25,700.00 | 12,850.00 | 241,896 |
| 2022-03-03 | 26,300.00 | 26,700.00 | 26,100.00 | 26,450.00 | 13,225.00 | 183,884 |
| 2022-03-02 | 25,150.00 | 27,200.00 | 25,150.00 | 26,600.00 | 13,300.00 | 371,150 |
| 2022-02-28 | 24,900.00 | 25,600.00 | 24,600.00 | 25,400.00 | 12,700.00 | 120,058 |
| 2022-02-25 | 25,200.00 | 25,750.00 | 24,600.00 | 24,900.00 | 12,450.00 | 229,818 |
| 2022-02-24 | 25,600.00 | 26,700.00 | 24,600.00 | 24,950.00 | 12,475.00 | 250,412 |
| 2022-02-23 | 25,900.00 | 26,050.00 | 25,500.00 | 25,700.00 | 12,850.00 | 128,292 |
| 2022-02-22 | 24,050.00 | 26,600.00 | 24,050.00 | 25,850.00 | 12,925.00 | 398,174 |
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.