Victek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,740.00 | 4,820.00 | 4,685.00 | 4,785.00 | 4,708.79 | 457,291 |
| 2024-07-26 | 4,805.00 | 4,835.00 | 4,745.00 | 4,785.00 | 4,708.79 | 375,672 |
| 2024-07-25 | 4,895.00 | 4,925.00 | 4,735.00 | 4,820.00 | 4,743.23 | 846,486 |
| 2024-07-24 | 4,880.00 | 4,985.00 | 4,855.00 | 4,955.00 | 4,876.08 | 668,559 |
| 2024-07-23 | 4,900.00 | 4,950.00 | 4,855.00 | 4,905.00 | 4,826.88 | 443,322 |
| 2024-07-22 | 4,890.00 | 4,945.00 | 4,850.00 | 4,940.00 | 4,861.32 | 916,037 |
| 2024-07-19 | 4,835.00 | 4,930.00 | 4,790.00 | 4,820.00 | 4,743.23 | 787,327 |
| 2024-07-18 | 4,800.00 | 4,825.00 | 4,710.00 | 4,740.00 | 4,664.50 | 527,841 |
| 2024-07-17 | 4,860.00 | 4,945.00 | 4,830.00 | 4,830.00 | 4,753.07 | 626,708 |
| 2024-07-16 | 4,860.00 | 4,930.00 | 4,840.00 | 4,870.00 | 4,792.43 | 512,760 |
| 2024-07-15 | 4,880.00 | 4,945.00 | 4,810.00 | 4,850.00 | 4,772.75 | 858,830 |
| 2024-07-12 | 4,800.00 | 4,815.00 | 4,750.00 | 4,750.00 | 4,674.34 | 327,507 |
| 2024-07-11 | 4,880.00 | 4,910.00 | 4,700.00 | 4,805.00 | 4,728.47 | 741,214 |
| 2024-07-10 | 4,875.00 | 4,915.00 | 4,850.00 | 4,880.00 | 4,802.27 | 459,745 |
| 2024-07-09 | 4,920.00 | 4,965.00 | 4,865.00 | 4,880.00 | 4,802.27 | 589,178 |
| 2024-07-08 | 4,855.00 | 5,110.00 | 4,840.00 | 4,890.00 | 4,812.11 | 903,804 |
| 2024-07-05 | 4,860.00 | 4,915.00 | 4,820.00 | 4,875.00 | 4,797.35 | 453,033 |
| 2024-07-04 | 4,870.00 | 4,950.00 | 4,855.00 | 4,875.00 | 4,797.35 | 435,344 |
| 2024-07-03 | 4,970.00 | 4,995.00 | 4,845.00 | 4,880.00 | 4,802.27 | 721,330 |
| 2024-07-02 | 5,050.00 | 5,050.00 | 4,915.00 | 4,995.00 | 4,915.44 | 783,964 |
| 2024-07-01 | 5,150.00 | 5,180.00 | 5,030.00 | 5,050.00 | 4,969.57 | 1,053,676 |
| 2024-06-28 | 5,140.00 | 5,210.00 | 5,100.00 | 5,150.00 | 5,067.97 | 864,997 |
| 2024-06-27 | 5,200.00 | 5,360.00 | 5,050.00 | 5,160.00 | 5,077.81 | 1,726,373 |
| 2024-06-26 | 5,300.00 | 5,310.00 | 5,140.00 | 5,220.00 | 5,136.86 | 1,235,279 |
| 2024-06-25 | 5,350.00 | 5,370.00 | 5,210.00 | 5,240.00 | 5,156.54 | 1,399,059 |
| 2024-06-24 | 5,220.00 | 5,420.00 | 5,200.00 | 5,350.00 | 5,264.79 | 2,006,251 |
| 2024-06-21 | 5,160.00 | 5,390.00 | 5,140.00 | 5,310.00 | 5,225.42 | 5,017,501 |
| 2024-06-20 | 5,090.00 | 5,200.00 | 5,050.00 | 5,060.00 | 4,979.41 | 1,317,457 |
| 2024-06-19 | 5,100.00 | 5,250.00 | 5,060.00 | 5,090.00 | 5,008.93 | 1,828,767 |
| 2024-06-18 | 5,130.00 | 5,640.00 | 5,090.00 | 5,160.00 | 5,077.81 | 8,561,335 |
| 2024-06-17 | 5,050.00 | 5,130.00 | 5,000.00 | 5,110.00 | 5,028.61 | 868,243 |
| 2024-06-14 | 4,995.00 | 5,130.00 | 4,960.00 | 5,110.00 | 5,028.61 | 1,106,386 |
| 2024-06-13 | 4,945.00 | 5,060.00 | 4,935.00 | 5,040.00 | 4,959.73 | 924,481 |
| 2024-06-12 | 5,090.00 | 5,160.00 | 4,990.00 | 5,010.00 | 4,930.20 | 1,949,432 |
| 2024-06-11 | 5,340.00 | 5,560.00 | 5,130.00 | 5,160.00 | 5,077.81 | 5,592,071 |
| 2024-06-10 | 5,710.00 | 5,900.00 | 5,490.00 | 5,560.00 | 5,471.44 | 11,759,700 |
| 2024-06-07 | 5,140.00 | 5,340.00 | 5,120.00 | 5,300.00 | 5,215.58 | 2,369,733 |
| 2024-06-05 | 5,090.00 | 5,240.00 | 5,070.00 | 5,190.00 | 5,107.34 | 3,900,428 |
| 2024-06-04 | 4,900.00 | 5,510.00 | 4,850.00 | 5,390.00 | 5,304.15 | 15,304,350 |
| 2024-06-03 | 4,750.00 | 5,180.00 | 4,750.00 | 4,900.00 | 4,821.96 | 5,488,787 |
| 2024-05-31 | 4,700.00 | 4,760.00 | 4,635.00 | 4,715.00 | 4,639.90 | 588,901 |
| 2024-05-30 | 4,780.00 | 4,850.00 | 4,685.00 | 4,695.00 | 4,620.22 | 1,702,426 |
| 2024-05-29 | 4,800.00 | 4,800.00 | 4,705.00 | 4,725.00 | 4,649.74 | 733,263 |
| 2024-05-28 | 4,675.00 | 4,730.00 | 4,650.00 | 4,700.00 | 4,625.14 | 599,611 |
| 2024-05-27 | 4,630.00 | 4,810.00 | 4,625.00 | 4,800.00 | 4,723.55 | 1,027,860 |
| 2024-05-24 | 4,585.00 | 4,650.00 | 4,575.00 | 4,580.00 | 4,507.05 | 291,484 |
| 2024-05-23 | 4,600.00 | 4,670.00 | 4,555.00 | 4,610.00 | 4,536.57 | 343,052 |
| 2024-05-22 | 4,635.00 | 4,640.00 | 4,605.00 | 4,610.00 | 4,536.57 | 292,362 |
| 2024-05-21 | 4,730.00 | 4,745.00 | 4,630.00 | 4,630.00 | 4,556.26 | 630,969 |
| 2024-05-20 | 4,760.00 | 4,865.00 | 4,705.00 | 4,770.00 | 4,694.03 | 1,143,716 |
| 2024-05-17 | 4,695.00 | 4,800.00 | 4,665.00 | 4,750.00 | 4,674.34 | 680,221 |
| 2024-05-16 | 4,665.00 | 4,700.00 | 4,605.00 | 4,700.00 | 4,625.14 | 417,409 |
| 2024-05-14 | 4,655.00 | 4,695.00 | 4,645.00 | 4,665.00 | 4,590.70 | 304,214 |
| 2024-05-13 | 4,760.00 | 4,785.00 | 4,640.00 | 4,665.00 | 4,590.70 | 565,951 |
| 2024-05-10 | 4,730.00 | 4,785.00 | 4,705.00 | 4,750.00 | 4,674.34 | 443,376 |
| 2024-05-09 | 4,755.00 | 4,785.00 | 4,710.00 | 4,710.00 | 4,634.98 | 373,615 |
| 2024-05-08 | 4,835.00 | 4,850.00 | 4,740.00 | 4,765.00 | 4,689.11 | 661,727 |
| 2024-05-07 | 4,735.00 | 4,855.00 | 4,710.00 | 4,835.00 | 4,757.99 | 674,555 |
| 2024-05-03 | 4,690.00 | 4,915.00 | 4,650.00 | 4,810.00 | 4,733.39 | 1,940,401 |
| 2024-05-02 | 4,570.00 | 4,665.00 | 4,570.00 | 4,640.00 | 4,566.10 | 602,288 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.