Victory Contents Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 2,369.60 | 2,369.60 | 2,256.00 | 2,326.40 | 1,938.66 | 71,273 |
| 2023-10-17 | 2,344.00 | 2,392.00 | 2,323.20 | 2,326.40 | 1,938.66 | 62,663 |
| 2023-10-16 | 2,457.60 | 2,457.60 | 2,334.40 | 2,334.40 | 1,945.33 | 135,443 |
| 2023-10-13 | 2,520.00 | 2,616.00 | 2,464.00 | 2,489.60 | 2,074.66 | 50,708 |
| 2023-10-12 | 2,539.20 | 2,603.20 | 2,516.80 | 2,550.40 | 2,125.33 | 69,300 |
| 2023-10-11 | 2,574.40 | 2,668.80 | 2,520.00 | 2,539.20 | 2,116.00 | 62,393 |
| 2023-10-10 | 2,702.40 | 2,720.00 | 2,496.00 | 2,496.00 | 2,080.00 | 115,905 |
| 2023-10-06 | 2,593.60 | 2,852.80 | 2,593.60 | 2,673.60 | 2,228.00 | 209,183 |
| 2023-10-05 | 2,664.00 | 2,686.40 | 2,592.00 | 2,592.00 | 2,160.00 | 176,040 |
| 2023-10-04 | 2,712.00 | 2,768.00 | 2,611.20 | 2,664.00 | 2,220.00 | 157,613 |
| 2023-09-27 | 2,659.20 | 2,782.40 | 2,651.20 | 2,712.00 | 2,260.00 | 157,770 |
| 2023-09-26 | 2,942.40 | 2,942.40 | 2,724.80 | 2,724.80 | 2,270.66 | 223,883 |
| 2023-09-25 | 3,080.00 | 3,080.00 | 2,865.60 | 2,867.20 | 2,389.33 | 241,268 |
| 2023-09-22 | 3,006.40 | 3,072.00 | 2,952.00 | 3,030.40 | 2,525.33 | 158,798 |
| 2023-09-21 | 3,140.80 | 3,176.00 | 2,827.20 | 3,020.80 | 2,517.33 | 603,286 |
| 2023-09-20 | 3,216.00 | 3,240.00 | 3,110.40 | 3,176.00 | 2,646.66 | 174,893 |
| 2023-09-19 | 3,336.00 | 3,400.00 | 3,187.20 | 3,187.20 | 2,656.00 | 347,213 |
| 2023-09-18 | 3,264.00 | 3,392.00 | 3,208.00 | 3,368.00 | 2,806.66 | 389,055 |
| 2023-09-15 | 3,216.00 | 3,336.00 | 3,216.00 | 3,248.00 | 2,706.66 | 570,526 |
| 2023-09-14 | 3,088.00 | 3,272.00 | 3,083.20 | 3,248.00 | 2,706.66 | 610,253 |
| 2023-09-13 | 3,136.00 | 3,208.00 | 3,062.40 | 3,110.40 | 2,592.00 | 297,608 |
| 2023-09-12 | 3,072.00 | 3,280.00 | 3,072.00 | 3,136.00 | 2,613.33 | 661,906 |
| 2023-09-11 | 3,059.20 | 3,182.40 | 3,038.40 | 3,091.20 | 2,576.00 | 539,528 |
| 2023-09-08 | 2,998.40 | 3,051.20 | 2,966.40 | 3,033.60 | 2,528.00 | 178,868 |
| 2023-09-07 | 3,075.20 | 3,088.00 | 2,979.20 | 2,998.40 | 2,498.66 | 282,218 |
| 2023-09-06 | 3,110.40 | 3,168.00 | 3,065.60 | 3,070.40 | 2,558.66 | 425,843 |
| 2023-09-05 | 2,963.20 | 3,424.00 | 2,956.80 | 3,073.60 | 2,561.33 | 1,901,042 |
| 2023-09-04 | 2,926.40 | 3,009.60 | 2,926.40 | 2,956.80 | 2,464.00 | 233,273 |
| 2023-09-01 | 3,028.80 | 3,054.40 | 2,972.80 | 2,972.80 | 2,477.33 | 439,778 |
| 2023-08-31 | 3,097.60 | 3,152.00 | 3,014.40 | 3,056.00 | 2,546.66 | 531,421 |
| 2023-08-30 | 3,216.00 | 3,256.00 | 3,120.00 | 3,123.20 | 2,602.66 | 776,146 |
| 2023-08-29 | 3,056.00 | 3,520.00 | 3,024.00 | 3,216.00 | 2,680.00 | 5,323,273 |
| 2023-08-28 | 2,816.00 | 3,512.00 | 2,801.60 | 3,080.00 | 2,566.66 | 6,842,445 |
| 2023-08-25 | 2,835.20 | 2,982.40 | 2,816.00 | 2,816.00 | 2,346.66 | 771,803 |
| 2023-08-24 | 2,985.60 | 3,006.40 | 2,884.80 | 2,913.60 | 2,428.00 | 1,192,719 |
| 2023-08-23 | 3,179.20 | 3,272.00 | 3,036.80 | 3,036.80 | 2,530.66 | 1,283,694 |
| 2023-08-22 | 3,312.00 | 3,512.00 | 3,080.00 | 3,216.00 | 2,680.00 | 3,655,159 |
| 2023-08-21 | 3,656.00 | 3,656.00 | 3,248.00 | 3,248.00 | 2,706.66 | 2,944,398 |
| 2023-08-18 | 4,480.00 | 4,896.00 | 3,728.00 | 3,728.00 | 3,106.66 | 10,563,731 |
| 2023-08-17 | 4,304.00 | 7,311.99 | 4,168.00 | 4,216.00 | 3,513.33 | 70,567,332 |
← NewerPage 12 of 12 · 700 trading days
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.