Victory Contents Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 2,560.00 | 2,560.00 | 2,504.00 | 2,526.40 | 2,105.33 | 59,318 |
| 2024-04-11 | 2,544.00 | 2,582.40 | 2,502.40 | 2,534.40 | 2,112.00 | 29,880 |
| 2024-04-09 | 2,544.00 | 2,564.80 | 2,433.60 | 2,540.80 | 2,117.33 | 151,890 |
| 2024-04-08 | 2,668.80 | 2,668.80 | 2,416.00 | 2,544.00 | 2,120.00 | 182,100 |
| 2024-04-05 | 2,665.60 | 2,798.40 | 2,656.00 | 2,689.60 | 2,241.33 | 76,793 |
| 2024-04-04 | 2,870.40 | 2,878.40 | 2,624.00 | 2,672.00 | 2,226.66 | 232,755 |
| 2024-04-03 | 2,808.00 | 2,864.00 | 2,713.60 | 2,817.60 | 2,348.00 | 130,710 |
| 2024-04-02 | 2,772.80 | 2,876.80 | 2,728.00 | 2,816.00 | 2,346.66 | 137,198 |
| 2024-04-01 | 2,718.40 | 2,800.00 | 2,598.40 | 2,798.40 | 2,332.00 | 174,953 |
| 2024-03-29 | 2,816.00 | 2,817.60 | 2,718.40 | 2,718.40 | 2,265.33 | 76,200 |
| 2024-03-28 | 2,756.80 | 2,992.00 | 2,756.80 | 2,824.00 | 2,353.33 | 222,698 |
| 2024-03-27 | 2,827.20 | 2,827.20 | 2,742.40 | 2,755.20 | 2,296.00 | 27,510 |
| 2024-03-26 | 2,748.80 | 2,782.40 | 2,718.40 | 2,776.00 | 2,313.33 | 135,210 |
| 2024-03-25 | 2,716.80 | 2,848.00 | 2,680.00 | 2,748.80 | 2,290.66 | 166,418 |
| 2024-03-22 | 2,766.40 | 2,816.00 | 2,718.40 | 2,769.60 | 2,308.00 | 69,833 |
| 2024-03-21 | 2,744.00 | 2,848.00 | 2,731.20 | 2,766.40 | 2,305.33 | 159,563 |
| 2024-03-20 | 2,814.40 | 2,814.40 | 2,728.00 | 2,744.00 | 2,286.66 | 86,138 |
| 2024-03-19 | 2,840.00 | 2,884.80 | 2,752.00 | 2,814.40 | 2,345.33 | 68,655 |
| 2024-03-18 | 2,883.20 | 2,894.40 | 2,798.40 | 2,884.80 | 2,404.00 | 146,063 |
| 2024-03-15 | 2,936.00 | 3,006.40 | 2,766.40 | 2,942.40 | 2,452.00 | 341,340 |
| 2024-03-14 | 2,593.60 | 2,960.00 | 2,593.60 | 2,960.00 | 2,466.66 | 718,673 |
| 2024-03-13 | 2,747.20 | 2,747.20 | 2,560.00 | 2,636.80 | 2,197.33 | 201,975 |
| 2024-03-12 | 2,832.00 | 2,846.40 | 2,681.60 | 2,702.40 | 2,252.00 | 97,118 |
| 2024-03-11 | 2,600.00 | 2,841.60 | 2,550.40 | 2,800.00 | 2,333.33 | 390,548 |
| 2024-03-08 | 2,440.00 | 2,620.80 | 2,440.00 | 2,603.20 | 2,169.33 | 85,125 |
| 2024-03-07 | 2,544.00 | 2,544.00 | 2,464.00 | 2,464.00 | 2,053.33 | 20,633 |
| 2024-03-06 | 2,520.00 | 2,531.20 | 2,486.40 | 2,524.80 | 2,104.00 | 30,188 |
| 2024-03-05 | 2,624.00 | 2,624.00 | 2,481.60 | 2,520.00 | 2,100.00 | 82,890 |
| 2024-03-04 | 2,617.60 | 2,715.20 | 2,550.40 | 2,590.40 | 2,158.66 | 78,195 |
| 2024-02-29 | 2,545.60 | 2,651.20 | 2,507.20 | 2,624.00 | 2,186.66 | 101,670 |
| 2024-02-28 | 2,539.20 | 2,619.20 | 2,516.80 | 2,552.00 | 2,126.66 | 50,168 |
| 2024-02-27 | 2,555.20 | 2,577.60 | 2,528.00 | 2,539.20 | 2,116.00 | 47,228 |
| 2024-02-26 | 2,584.00 | 2,638.40 | 2,568.00 | 2,572.80 | 2,144.00 | 78,285 |
| 2024-02-23 | 2,582.40 | 2,633.60 | 2,528.00 | 2,616.00 | 2,180.00 | 116,250 |
| 2024-02-22 | 2,571.20 | 2,619.20 | 2,568.00 | 2,595.20 | 2,162.66 | 55,478 |
| 2024-02-21 | 2,561.60 | 2,616.00 | 2,561.60 | 2,595.20 | 2,162.66 | 43,583 |
| 2024-02-20 | 2,595.20 | 2,632.00 | 2,544.00 | 2,608.00 | 2,173.33 | 93,630 |
| 2024-02-19 | 2,676.80 | 2,676.80 | 2,536.00 | 2,569.60 | 2,141.33 | 141,518 |
| 2024-02-16 | 2,524.80 | 2,648.00 | 2,508.80 | 2,644.80 | 2,204.00 | 160,665 |
| 2024-02-15 | 2,587.20 | 2,651.20 | 2,480.00 | 2,520.00 | 2,100.00 | 139,463 |
| 2024-02-14 | 2,574.40 | 2,675.20 | 2,560.00 | 2,587.20 | 2,156.00 | 97,860 |
| 2024-02-13 | 2,627.20 | 2,688.00 | 2,540.80 | 2,627.20 | 2,189.33 | 162,840 |
| 2024-02-08 | 2,864.00 | 2,864.00 | 2,635.20 | 2,670.40 | 2,225.33 | 292,230 |
| 2024-02-07 | 2,561.60 | 2,867.20 | 2,561.60 | 2,800.00 | 2,333.33 | 935,003 |
| 2024-02-06 | 2,377.60 | 2,600.00 | 2,377.60 | 2,556.80 | 2,130.66 | 398,783 |
| 2024-02-05 | 2,384.00 | 2,432.00 | 2,348.80 | 2,400.00 | 2,000.00 | 93,120 |
| 2024-02-02 | 2,358.40 | 2,448.00 | 2,336.00 | 2,384.00 | 1,986.66 | 182,963 |
| 2024-02-01 | 2,324.80 | 2,433.60 | 2,275.20 | 2,358.40 | 1,965.33 | 84,893 |
| 2024-01-31 | 2,358.40 | 2,424.00 | 2,275.20 | 2,345.60 | 1,954.66 | 147,188 |
| 2024-01-30 | 2,587.20 | 2,656.00 | 2,352.00 | 2,433.60 | 2,028.00 | 599,423 |
| 2024-01-29 | 2,579.20 | 2,707.20 | 2,560.00 | 2,603.20 | 2,169.33 | 200,010 |
| 2024-01-26 | 2,521.60 | 2,675.20 | 2,500.80 | 2,604.80 | 2,170.66 | 162,443 |
| 2024-01-25 | 2,550.40 | 2,564.80 | 2,448.00 | 2,521.60 | 2,101.33 | 153,098 |
| 2024-01-24 | 2,686.40 | 2,686.40 | 2,544.00 | 2,552.00 | 2,126.66 | 217,223 |
| 2024-01-23 | 2,736.00 | 2,736.00 | 2,616.00 | 2,686.40 | 2,238.66 | 172,493 |
| 2024-01-22 | 2,553.60 | 2,744.00 | 2,553.60 | 2,736.00 | 2,280.00 | 253,125 |
| 2024-01-19 | 2,608.00 | 2,736.00 | 2,547.20 | 2,710.40 | 2,258.66 | 484,448 |
| 2024-01-18 | 2,608.00 | 2,697.60 | 2,520.00 | 2,676.80 | 2,230.66 | 1,295,979 |
| 2024-01-17 | 2,137.60 | 2,795.20 | 2,137.60 | 2,544.00 | 2,120.00 | 10,592,088 |
| 2024-01-16 | 2,288.00 | 2,288.00 | 2,107.20 | 2,150.40 | 1,792.00 | 177,008 |
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.