Victek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,090.00 | 5,420.00 | 4,995.00 | 5,080.00 | 4,999.09 | 3,789,976 |
| 2024-01-29 | 5,300.00 | 5,550.00 | 5,130.00 | 5,280.00 | 5,195.90 | 8,841,197 |
| 2024-01-26 | 4,930.00 | 5,190.00 | 4,930.00 | 5,090.00 | 5,008.93 | 2,437,250 |
| 2024-01-25 | 5,120.00 | 5,230.00 | 4,880.00 | 4,905.00 | 4,826.88 | 2,732,391 |
| 2024-01-24 | 5,260.00 | 5,600.00 | 5,010.00 | 5,090.00 | 5,008.93 | 10,343,320 |
| 2024-01-23 | 5,440.00 | 5,540.00 | 5,150.00 | 5,250.00 | 5,166.38 | 4,354,359 |
| 2024-01-22 | 5,560.00 | 5,670.00 | 5,380.00 | 5,450.00 | 5,363.19 | 5,303,103 |
| 2024-01-19 | 5,840.00 | 6,230.00 | 5,730.00 | 5,810.00 | 5,717.46 | 11,441,790 |
| 2024-01-18 | 6,600.00 | 7,070.00 | 6,080.00 | 6,140.00 | 6,042.20 | 34,390,871 |
| 2024-01-17 | 5,800.00 | 7,230.00 | 5,660.00 | 6,900.00 | 6,790.10 | 105,257,102 |
| 2024-01-16 | 5,140.00 | 6,140.00 | 4,940.00 | 5,660.00 | 5,569.85 | 51,615,559 |
| 2024-01-15 | 5,350.00 | 5,450.00 | 4,975.00 | 5,040.00 | 4,959.73 | 11,185,830 |
| 2024-01-12 | 4,860.00 | 5,210.00 | 4,795.00 | 5,040.00 | 4,959.73 | 14,633,630 |
| 2024-01-11 | 4,725.00 | 4,790.00 | 4,635.00 | 4,710.00 | 4,634.98 | 1,842,022 |
| 2024-01-10 | 4,695.00 | 5,050.00 | 4,655.00 | 4,785.00 | 4,708.79 | 14,633,900 |
| 2024-01-09 | 4,505.00 | 5,030.00 | 4,470.00 | 4,650.00 | 4,575.94 | 12,617,220 |
| 2024-01-08 | 4,665.00 | 4,940.00 | 4,550.00 | 4,555.00 | 4,482.45 | 6,659,977 |
| 2024-01-05 | 4,240.00 | 5,140.00 | 4,205.00 | 4,765.00 | 4,689.11 | 38,473,641 |
| 2024-01-04 | 4,345.00 | 4,520.00 | 4,210.00 | 4,295.00 | 4,226.59 | 3,146,429 |
| 2024-01-03 | 4,180.00 | 4,250.00 | 4,175.00 | 4,230.00 | 4,162.63 | 316,543 |
| 2024-01-02 | 4,195.00 | 4,240.00 | 4,165.00 | 4,215.00 | 4,147.87 | 653,236 |
| 2023-12-28 | 4,100.00 | 4,150.00 | 4,100.00 | 4,145.00 | 4,078.98 | 300,633 |
| 2023-12-27 | 4,070.00 | 4,130.00 | 4,045.00 | 4,110.00 | 4,044.54 | 315,450 |
| 2023-12-26 | 4,095.00 | 4,125.00 | 4,055.00 | 4,060.00 | 3,995.33 | 338,912 |
| 2023-12-22 | 4,085.00 | 4,150.00 | 4,070.00 | 4,135.00 | 4,069.14 | 353,800 |
| 2023-12-21 | 4,120.00 | 4,135.00 | 4,060.00 | 4,095.00 | 4,029.78 | 590,956 |
| 2023-12-20 | 4,100.00 | 4,130.00 | 4,060.00 | 4,120.00 | 4,054.38 | 463,759 |
| 2023-12-19 | 4,090.00 | 4,135.00 | 4,075.00 | 4,110.00 | 4,044.54 | 359,373 |
| 2023-12-18 | 4,090.00 | 4,140.00 | 4,075.00 | 4,095.00 | 4,029.78 | 621,256 |
| 2023-12-15 | 4,010.00 | 4,065.00 | 4,010.00 | 4,055.00 | 3,990.41 | 423,410 |
| 2023-12-14 | 4,015.00 | 4,230.00 | 3,990.00 | 4,010.00 | 3,946.13 | 750,656 |
| 2023-12-13 | 4,020.00 | 4,050.00 | 4,000.00 | 4,005.00 | 3,941.21 | 312,380 |
| 2023-12-12 | 4,075.00 | 4,075.00 | 4,025.00 | 4,030.00 | 3,965.81 | 465,117 |
| 2023-12-11 | 4,060.00 | 4,135.00 | 4,035.00 | 4,085.00 | 4,019.94 | 411,398 |
| 2023-12-08 | 4,040.00 | 4,095.00 | 4,040.00 | 4,060.00 | 3,995.33 | 395,189 |
| 2023-12-07 | 4,090.00 | 4,110.00 | 4,025.00 | 4,060.00 | 3,995.33 | 375,751 |
| 2023-12-06 | 4,085.00 | 4,145.00 | 4,070.00 | 4,090.00 | 4,024.86 | 286,327 |
| 2023-12-05 | 4,205.00 | 4,210.00 | 4,090.00 | 4,110.00 | 4,044.54 | 772,951 |
| 2023-12-04 | 4,230.00 | 4,320.00 | 4,185.00 | 4,240.00 | 4,172.47 | 749,495 |
| 2023-12-01 | 4,195.00 | 4,255.00 | 4,170.00 | 4,205.00 | 4,138.02 | 713,845 |
| 2023-11-30 | 4,215.00 | 4,235.00 | 4,165.00 | 4,185.00 | 4,118.34 | 412,833 |
| 2023-11-29 | 4,280.00 | 4,300.00 | 4,220.00 | 4,220.00 | 4,152.79 | 617,945 |
| 2023-11-28 | 4,330.00 | 4,400.00 | 4,220.00 | 4,280.00 | 4,211.83 | 1,206,267 |
| 2023-11-27 | 4,225.00 | 4,455.00 | 4,100.00 | 4,360.00 | 4,290.56 | 2,919,132 |
| 2023-11-24 | 4,305.00 | 4,400.00 | 4,210.00 | 4,250.00 | 4,182.31 | 1,107,804 |
| 2023-11-23 | 4,470.00 | 4,495.00 | 4,280.00 | 4,305.00 | 4,236.43 | 1,800,426 |
| 2023-11-22 | 4,400.00 | 4,450.00 | 4,150.00 | 4,290.00 | 4,221.67 | 2,640,955 |
| 2023-11-21 | 4,180.00 | 4,330.00 | 4,160.00 | 4,315.00 | 4,246.27 | 1,150,066 |
| 2023-11-20 | 3,990.00 | 4,170.00 | 3,980.00 | 4,165.00 | 4,098.66 | 762,007 |
| 2023-11-17 | 4,135.00 | 4,140.00 | 3,970.00 | 4,000.00 | 3,936.29 | 841,870 |
| 2023-11-16 | 4,175.00 | 4,175.00 | 4,105.00 | 4,150.00 | 4,083.90 | 437,241 |
| 2023-11-15 | 4,075.00 | 4,190.00 | 4,045.00 | 4,175.00 | 4,108.50 | 899,247 |
| 2023-11-14 | 4,055.00 | 4,130.00 | 4,030.00 | 4,090.00 | 4,024.86 | 663,485 |
| 2023-11-13 | 3,960.00 | 4,190.00 | 3,925.00 | 4,125.00 | 4,059.30 | 2,109,657 |
| 2023-11-10 | 3,970.00 | 4,020.00 | 3,925.00 | 3,955.00 | 3,892.01 | 584,926 |
| 2023-11-09 | 4,060.00 | 4,090.00 | 3,975.00 | 3,980.00 | 3,916.61 | 773,285 |
| 2023-11-08 | 4,215.00 | 4,260.00 | 4,065.00 | 4,075.00 | 4,010.10 | 940,479 |
| 2023-11-07 | 4,435.00 | 4,495.00 | 4,225.00 | 4,235.00 | 4,167.55 | 1,297,851 |
| 2023-11-06 | 4,470.00 | 4,470.00 | 4,225.00 | 4,415.00 | 4,344.68 | 1,729,904 |
| 2023-11-03 | 4,485.00 | 4,575.00 | 4,420.00 | 4,510.00 | 4,438.17 | 1,367,558 |
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.