Victek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,230.00 | 4,275.00 | 4,095.00 | 4,120.00 | 4,054.38 | 251,314 |
| 2023-08-01 | 4,170.00 | 4,235.00 | 4,170.00 | 4,230.00 | 4,162.63 | 172,039 |
| 2023-07-31 | 4,140.00 | 4,225.00 | 4,140.00 | 4,180.00 | 4,113.42 | 135,177 |
| 2023-07-28 | 4,045.00 | 4,190.00 | 4,045.00 | 4,180.00 | 4,113.42 | 177,533 |
| 2023-07-27 | 3,930.00 | 4,200.00 | 3,930.00 | 4,145.00 | 4,078.98 | 330,320 |
| 2023-07-26 | 4,220.00 | 4,235.00 | 3,880.00 | 4,005.00 | 3,941.21 | 942,471 |
| 2023-07-25 | 4,430.00 | 4,475.00 | 4,240.00 | 4,240.00 | 4,172.47 | 573,380 |
| 2023-07-24 | 4,610.00 | 4,645.00 | 4,470.00 | 4,470.00 | 4,398.80 | 335,675 |
| 2023-07-21 | 4,635.00 | 4,685.00 | 4,595.00 | 4,605.00 | 4,531.65 | 185,617 |
| 2023-07-20 | 4,675.00 | 4,680.00 | 4,630.00 | 4,630.00 | 4,556.26 | 158,838 |
| 2023-07-19 | 4,740.00 | 4,740.00 | 4,630.00 | 4,670.00 | 4,595.62 | 274,114 |
| 2023-07-18 | 4,780.00 | 4,795.00 | 4,695.00 | 4,710.00 | 4,634.98 | 243,632 |
| 2023-07-17 | 4,780.00 | 5,250.00 | 4,765.00 | 4,780.00 | 4,703.87 | 1,875,992 |
| 2023-07-14 | 4,805.00 | 4,805.00 | 4,670.00 | 4,780.00 | 4,703.87 | 323,121 |
| 2023-07-13 | 4,795.00 | 4,835.00 | 4,735.00 | 4,760.00 | 4,684.18 | 257,577 |
| 2023-07-12 | 4,820.00 | 4,980.00 | 4,760.00 | 4,785.00 | 4,708.79 | 439,846 |
| 2023-07-11 | 4,710.00 | 4,825.00 | 4,710.00 | 4,825.00 | 4,748.15 | 224,097 |
| 2023-07-10 | 4,615.00 | 4,750.00 | 4,605.00 | 4,685.00 | 4,610.38 | 253,359 |
| 2023-07-07 | 4,595.00 | 4,670.00 | 4,565.00 | 4,645.00 | 4,571.02 | 203,594 |
| 2023-07-06 | 4,740.00 | 4,775.00 | 4,580.00 | 4,595.00 | 4,521.81 | 499,213 |
| 2023-07-05 | 4,835.00 | 4,845.00 | 4,765.00 | 4,780.00 | 4,703.87 | 351,131 |
| 2023-07-04 | 4,910.00 | 4,915.00 | 4,850.00 | 4,850.00 | 4,772.75 | 314,197 |
| 2023-07-03 | 4,935.00 | 4,940.00 | 4,895.00 | 4,910.00 | 4,831.80 | 248,922 |
| 2023-06-30 | 4,895.00 | 4,960.00 | 4,855.00 | 4,925.00 | 4,846.56 | 138,416 |
| 2023-06-29 | 4,955.00 | 4,980.00 | 4,885.00 | 4,900.00 | 4,821.96 | 285,033 |
| 2023-06-28 | 4,985.00 | 5,090.00 | 4,950.00 | 4,960.00 | 4,881.00 | 254,607 |
| 2023-06-27 | 4,945.00 | 5,010.00 | 4,945.00 | 4,960.00 | 4,881.00 | 161,945 |
| 2023-06-26 | 5,000.00 | 5,010.00 | 4,935.00 | 4,975.00 | 4,895.76 | 292,753 |
| 2023-06-23 | 5,040.00 | 5,080.00 | 4,985.00 | 5,000.00 | 4,920.36 | 340,228 |
| 2023-06-22 | 5,070.00 | 5,120.00 | 5,040.00 | 5,050.00 | 4,969.57 | 269,160 |
| 2023-06-21 | 5,140.00 | 5,190.00 | 5,110.00 | 5,110.00 | 5,028.61 | 239,323 |
| 2023-06-20 | 5,220.00 | 5,280.00 | 5,100.00 | 5,190.00 | 5,107.34 | 835,265 |
| 2023-06-19 | 5,070.00 | 5,230.00 | 5,060.00 | 5,180.00 | 5,097.50 | 813,124 |
| 2023-06-16 | 5,090.00 | 5,150.00 | 5,080.00 | 5,110.00 | 5,028.61 | 346,895 |
| 2023-06-15 | 5,040.00 | 5,090.00 | 5,020.00 | 5,070.00 | 4,989.25 | 241,386 |
| 2023-06-14 | 5,140.00 | 5,150.00 | 5,020.00 | 5,070.00 | 4,989.25 | 498,326 |
| 2023-06-13 | 5,160.00 | 5,180.00 | 5,130.00 | 5,140.00 | 5,058.13 | 237,297 |
| 2023-06-12 | 5,190.00 | 5,200.00 | 5,150.00 | 5,160.00 | 5,077.81 | 291,617 |
| 2023-06-09 | 5,210.00 | 5,210.00 | 5,160.00 | 5,200.00 | 5,117.18 | 267,514 |
| 2023-06-08 | 5,190.00 | 5,220.00 | 5,160.00 | 5,210.00 | 5,127.02 | 234,185 |
| 2023-06-07 | 5,190.00 | 5,210.00 | 5,160.00 | 5,180.00 | 5,097.50 | 296,843 |
| 2023-06-05 | 5,160.00 | 5,210.00 | 5,160.00 | 5,200.00 | 5,117.18 | 304,076 |
| 2023-06-02 | 5,120.00 | 5,170.00 | 5,110.00 | 5,150.00 | 5,067.97 | 297,958 |
| 2023-06-01 | 5,120.00 | 5,150.00 | 5,070.00 | 5,150.00 | 5,067.97 | 475,294 |
| 2023-05-31 | 5,390.00 | 5,430.00 | 5,130.00 | 5,130.00 | 5,048.29 | 1,991,473 |
| 2023-05-30 | 5,280.00 | 5,360.00 | 5,240.00 | 5,330.00 | 5,245.11 | 858,440 |
| 2023-05-26 | 5,280.00 | 5,290.00 | 5,140.00 | 5,150.00 | 5,067.97 | 431,330 |
| 2023-05-25 | 5,240.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,166.38 | 363,871 |
| 2023-05-24 | 5,260.00 | 5,280.00 | 5,180.00 | 5,260.00 | 5,176.22 | 270,850 |
| 2023-05-23 | 5,260.00 | 5,280.00 | 5,220.00 | 5,250.00 | 5,166.38 | 250,357 |
| 2023-05-22 | 5,280.00 | 5,310.00 | 5,240.00 | 5,240.00 | 5,156.54 | 476,388 |
| 2023-05-19 | 5,210.00 | 5,280.00 | 5,160.00 | 5,250.00 | 5,166.38 | 501,696 |
| 2023-05-18 | 5,100.00 | 5,340.00 | 5,080.00 | 5,240.00 | 5,156.54 | 1,580,782 |
| 2023-05-17 | 5,140.00 | 5,140.00 | 5,030.00 | 5,100.00 | 5,018.77 | 497,575 |
| 2023-05-16 | 5,060.00 | 5,110.00 | 5,000.00 | 5,030.00 | 4,949.88 | 484,179 |
| 2023-05-15 | 5,120.00 | 5,130.00 | 5,060.00 | 5,080.00 | 4,999.09 | 366,840 |
| 2023-05-12 | 5,230.00 | 5,230.00 | 5,060.00 | 5,150.00 | 5,067.97 | 725,668 |
| 2023-05-11 | 5,270.00 | 5,370.00 | 5,200.00 | 5,240.00 | 5,156.54 | 927,354 |
| 2023-05-10 | 5,210.00 | 5,320.00 | 5,180.00 | 5,200.00 | 5,117.18 | 858,360 |
| 2023-05-09 | 5,270.00 | 5,310.00 | 5,150.00 | 5,190.00 | 5,107.34 | 542,157 |
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.