Victory Contents Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-08 | 1,900.00 | 2,345.00 | 1,900.00 | 2,345.00 | 2,345.00 | 0 |
| 2026-10-07 | 1,769.00 | 1,872.00 | 1,725.00 | 1,806.00 | 1,806.00 | 132,738 |
| 2026-10-06 | 1,725.00 | 1,800.00 | 1,650.00 | 1,734.00 | 1,734.00 | 93,530 |
| 2026-10-02 | 1,785.00 | 1,801.00 | 1,725.00 | 1,725.00 | 1,725.00 | 33,027 |
| 2026-10-01 | 1,779.00 | 1,806.00 | 1,681.00 | 1,800.00 | 1,800.00 | 47,860 |
| 2026-09-30 | 1,800.00 | 1,856.00 | 1,743.00 | 1,779.00 | 1,779.00 | 82,193 |
| 2026-09-29 | 1,853.00 | 1,872.00 | 1,801.00 | 1,857.00 | 1,857.00 | 45,863 |
| 2026-09-28 | 1,892.00 | 1,940.00 | 1,809.00 | 1,873.00 | 1,873.00 | 76,053 |
| 2026-09-23 | 1,848.00 | 1,984.00 | 1,815.00 | 1,893.00 | 1,893.00 | 150,302 |
| 2026-09-22 | 2,135.00 | 2,245.00 | 1,855.00 | 1,912.00 | 1,912.00 | 732,471 |
| 2026-09-21 | 1,814.00 | 2,275.00 | 1,694.00 | 2,275.00 | 2,275.00 | 775,474 |
| 2026-09-18 | 1,766.00 | 1,888.00 | 1,703.00 | 1,750.00 | 1,750.00 | 61,286 |
| 2026-09-17 | 1,797.00 | 1,825.00 | 1,656.00 | 1,757.00 | 1,757.00 | 74,454 |
| 2026-09-16 | 1,675.00 | 1,955.00 | 1,654.00 | 1,753.00 | 1,753.00 | 207,231 |
| 2026-09-15 | 1,673.00 | 1,738.00 | 1,609.00 | 1,616.00 | 1,616.00 | 52,111 |
| 2026-09-14 | 1,592.00 | 1,732.00 | 1,591.00 | 1,598.00 | 1,598.00 | 37,234 |
| 2026-09-11 | 1,616.00 | 1,650.00 | 1,575.00 | 1,591.00 | 1,591.00 | 45,996 |
| 2026-09-10 | 1,606.00 | 1,637.00 | 1,470.00 | 1,616.00 | 1,616.00 | 96,025 |
| 2026-09-09 | 1,649.00 | 1,720.00 | 1,602.00 | 1,606.00 | 1,606.00 | 90,469 |
| 2026-09-08 | 1,707.00 | 1,741.00 | 1,543.00 | 1,698.00 | 1,698.00 | 180,225 |
| 2026-09-07 | 1,646.00 | 1,778.00 | 1,630.00 | 1,715.00 | 1,715.00 | 113,116 |
| 2026-09-04 | 1,700.00 | 1,700.00 | 1,536.00 | 1,630.00 | 1,630.00 | 190,528 |
| 2026-09-03 | 1,707.00 | 1,751.00 | 1,525.00 | 1,650.00 | 1,650.00 | 262,745 |
| 2026-09-02 | 1,783.00 | 1,900.00 | 1,521.00 | 1,781.00 | 1,781.00 | 551,987 |
| 2026-09-01 | 2,095.00 | 2,200.00 | 1,750.00 | 1,824.00 | 1,824.00 | 2,198,339 |
| 2026-08-31 | 1,913.00 | 1,913.00 | 1,899.00 | 1,913.00 | 1,913.00 | 338,789 |
| 2026-08-28 | 1,134.00 | 1,472.00 | 1,133.00 | 1,472.00 | 1,472.00 | 559,789 |
| 2026-08-27 | 1,102.00 | 1,176.00 | 1,064.00 | 1,133.00 | 1,133.00 | 161,954 |
| 2026-08-26 | 1,069.00 | 1,277.00 | 1,005.00 | 1,093.00 | 1,093.00 | 752,702 |
| 2026-08-25 | 1,302.00 | 1,325.00 | 1,005.00 | 1,064.00 | 1,064.00 | 478,584 |
| 2026-08-24 | 1,843.00 | 1,854.00 | 1,291.00 | 1,291.00 | 1,291.00 | 649,354 |
| 2026-08-21 | 1,999.00 | 2,105.00 | 1,760.00 | 1,843.00 | 1,843.00 | 350,863 |
| 2026-08-20 | 1,991.00 | 2,100.00 | 1,605.00 | 1,992.00 | 1,992.00 | 329,582 |
| 2026-06-09 | 1,306.00 | 1,435.00 | 918.00 | 930.00 | 2,325.00 | 1,540,937 |
| 2026-06-08 | 1,340.00 | 1,489.00 | 1,264.00 | 1,311.00 | 3,277.50 | 804,449 |
| 2026-06-05 | 1,150.00 | 1,420.00 | 1,101.00 | 1,379.00 | 3,447.50 | 563,272 |
| 2026-06-04 | 1,222.00 | 1,250.00 | 1,150.00 | 1,162.00 | 2,905.00 | 66,059 |
| 2026-06-02 | 453.60 | 488.00 | 428.00 | 488.00 | 1,220.00 | 364,730 |
| 2026-06-01 | 499.60 | 501.60 | 442.00 | 452.80 | 1,132.00 | 405,217 |
| 2026-05-29 | 474.00 | 479.60 | 449.60 | 472.80 | 1,182.00 | 263,346 |
| 2026-05-28 | 440.00 | 474.80 | 419.60 | 474.00 | 1,185.00 | 307,361 |
| 2026-05-27 | 468.80 | 479.60 | 430.00 | 436.80 | 1,092.00 | 338,651 |
| 2026-05-26 | 501.60 | 505.60 | 467.60 | 468.80 | 1,172.00 | 351,141 |
| 2026-05-22 | 442.80 | 573.60 | 442.00 | 486.80 | 1,217.00 | 651,251 |
| 2026-05-21 | 471.60 | 484.80 | 442.00 | 442.00 | 1,105.00 | 316,792 |
| 2026-05-20 | 470.80 | 516.00 | 454.00 | 471.60 | 1,179.00 | 270,675 |
| 2026-05-19 | 479.20 | 484.00 | 448.00 | 470.80 | 1,177.00 | 242,079 |
| 2026-05-18 | 493.60 | 493.60 | 463.60 | 468.40 | 1,171.00 | 390,810 |
| 2026-05-15 | 515.20 | 526.00 | 440.00 | 486.40 | 1,216.00 | 863,163 |
| 2026-05-14 | 559.60 | 559.60 | 512.00 | 527.20 | 1,318.00 | 333,171 |
| 2026-05-13 | 558.00 | 558.00 | 525.20 | 548.00 | 1,370.00 | 297,833 |
| 2026-05-12 | 545.60 | 558.00 | 514.00 | 558.00 | 1,395.00 | 426,640 |
| 2026-05-11 | 561.20 | 561.20 | 518.80 | 550.00 | 1,375.00 | 535,138 |
| 2026-05-08 | 551.20 | 568.00 | 527.20 | 561.20 | 1,403.00 | 424,697 |
| 2026-05-07 | 573.20 | 584.00 | 551.20 | 552.40 | 1,381.00 | 232,254 |
| 2026-05-06 | 581.20 | 593.60 | 551.20 | 575.20 | 1,438.00 | 335,134 |
| 2026-05-04 | 578.40 | 592.40 | 578.40 | 581.20 | 1,453.00 | 147,707 |
| 2026-04-30 | 584.40 | 590.40 | 568.80 | 578.40 | 1,446.00 | 176,688 |
| 2026-04-29 | 586.00 | 587.20 | 558.40 | 586.80 | 1,467.00 | 382,653 |
| 2026-04-28 | 602.00 | 602.00 | 566.40 | 586.40 | 1,466.00 | 416,304 |
Page 1 of 12 · 700 trading daysOlder →
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.