ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 36,100.00 | 36,700.00 | 34,850.00 | 34,850.00 | 17,425.00 | 212,606 |
| 2021-11-22 | 36,650.00 | 36,850.00 | 35,550.00 | 35,950.00 | 17,975.00 | 241,150 |
| 2021-11-19 | 35,000.00 | 37,300.00 | 34,300.00 | 37,000.00 | 18,500.00 | 476,056 |
| 2021-11-18 | 36,100.00 | 36,350.00 | 34,900.00 | 34,900.00 | 17,450.00 | 310,180 |
| 2021-11-17 | 37,650.00 | 38,550.00 | 35,800.00 | 36,100.00 | 18,050.00 | 466,092 |
| 2021-11-16 | 38,700.00 | 38,700.00 | 37,350.00 | 37,650.00 | 18,825.00 | 296,578 |
| 2021-11-15 | 37,950.00 | 39,000.00 | 37,300.00 | 38,600.00 | 19,300.00 | 435,344 |
| 2021-11-12 | 35,650.00 | 38,050.00 | 35,500.00 | 37,950.00 | 18,975.00 | 448,644 |
| 2021-11-11 | 36,100.00 | 37,100.00 | 35,750.00 | 35,950.00 | 17,975.00 | 372,852 |
| 2021-11-10 | 38,850.00 | 39,200.00 | 36,600.00 | 36,800.00 | 18,400.00 | 555,190 |
| 2021-11-09 | 40,450.00 | 42,050.00 | 38,350.00 | 38,400.00 | 19,200.00 | 736,316 |
| 2021-11-08 | 41,200.00 | 42,900.00 | 39,700.00 | 40,800.00 | 20,400.00 | 1,265,540 |
| 2021-11-05 | 40,500.00 | 41,550.00 | 39,100.00 | 40,750.00 | 20,375.00 | 865,406 |
| 2021-11-04 | 35,450.00 | 41,650.00 | 35,400.00 | 40,900.00 | 20,450.00 | 3,610,810 |
| 2021-11-03 | 35,900.00 | 35,900.00 | 34,650.00 | 35,000.00 | 17,500.00 | 221,516 |
| 2021-11-02 | 34,750.00 | 35,300.00 | 34,300.00 | 35,000.00 | 17,500.00 | 113,976 |
| 2021-11-01 | 33,600.00 | 35,500.00 | 33,600.00 | 34,800.00 | 17,400.00 | 212,600 |
| 2021-10-29 | 35,050.00 | 35,200.00 | 33,500.00 | 33,750.00 | 16,875.00 | 215,392 |
| 2021-10-28 | 35,950.00 | 35,950.00 | 34,750.00 | 34,850.00 | 17,425.00 | 255,510 |
| 2021-10-27 | 37,600.00 | 38,100.00 | 36,000.00 | 36,000.00 | 18,000.00 | 339,838 |
| 2021-10-26 | 37,500.00 | 38,400.00 | 37,200.00 | 37,500.00 | 18,750.00 | 335,642 |
| 2021-10-25 | 37,300.00 | 40,500.00 | 36,900.00 | 37,400.00 | 18,700.00 | 838,566 |
| 2021-10-22 | 34,100.00 | 39,900.00 | 33,500.00 | 37,300.00 | 18,650.00 | 1,616,834 |
| 2021-10-21 | 35,150.00 | 35,450.00 | 34,000.00 | 34,150.00 | 17,075.00 | 130,664 |
| 2021-10-20 | 36,100.00 | 36,800.00 | 34,550.00 | 34,800.00 | 17,400.00 | 311,956 |
| 2021-10-19 | 34,900.00 | 37,150.00 | 34,900.00 | 35,700.00 | 17,850.00 | 249,818 |
| 2021-10-18 | 36,300.00 | 36,350.00 | 35,100.00 | 35,100.00 | 17,550.00 | 192,386 |
| 2021-10-15 | 35,600.00 | 37,250.00 | 35,100.00 | 36,600.00 | 18,300.00 | 319,018 |
| 2021-10-14 | 33,500.00 | 35,750.00 | 33,300.00 | 35,300.00 | 17,650.00 | 277,234 |
← NewerPage 21 of 21 · 1,229 trading days
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.