Victory Contents Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 598.00 | 615.60 | 595.60 | 602.00 | 1,505.00 | 227,188 |
| 2026-04-24 | 603.20 | 630.80 | 592.80 | 596.80 | 1,492.00 | 287,911 |
| 2026-04-23 | 619.20 | 624.40 | 572.00 | 608.00 | 1,520.00 | 486,082 |
| 2026-04-22 | 608.00 | 644.40 | 607.20 | 619.20 | 1,548.00 | 490,095 |
| 2026-04-21 | 620.80 | 640.00 | 602.80 | 613.60 | 1,534.00 | 242,769 |
| 2026-04-20 | 608.40 | 647.60 | 592.00 | 620.80 | 1,552.00 | 508,566 |
| 2026-04-17 | 554.00 | 633.20 | 540.00 | 612.00 | 1,530.00 | 838,878 |
| 2026-04-16 | 573.20 | 580.00 | 552.00 | 567.20 | 1,418.00 | 481,617 |
| 2026-04-15 | 576.00 | 578.00 | 558.40 | 574.80 | 1,437.00 | 373,684 |
| 2026-04-14 | 591.20 | 591.60 | 552.00 | 576.00 | 1,440.00 | 596,519 |
| 2026-04-13 | 591.60 | 594.00 | 559.60 | 591.60 | 1,479.00 | 437,052 |
| 2026-04-10 | 600.00 | 600.00 | 574.40 | 592.00 | 1,480.00 | 165,951 |
| 2026-04-09 | 597.60 | 607.60 | 563.20 | 591.20 | 1,478.00 | 281,521 |
| 2026-04-08 | 656.80 | 656.80 | 584.00 | 592.80 | 1,482.00 | 441,266 |
| 2026-04-07 | 640.00 | 658.40 | 608.80 | 633.20 | 1,583.00 | 209,026 |
| 2026-04-06 | 625.20 | 678.00 | 603.20 | 640.00 | 1,600.00 | 625,106 |
| 2026-04-03 | 639.60 | 639.60 | 616.00 | 625.20 | 1,563.00 | 53,707 |
| 2026-04-02 | 640.00 | 646.00 | 605.20 | 624.40 | 1,561.00 | 185,214 |
| 2026-04-01 | 629.60 | 654.40 | 628.00 | 640.00 | 1,600.00 | 168,092 |
| 2026-03-31 | 640.00 | 652.00 | 628.00 | 628.00 | 1,570.00 | 175,003 |
| 2026-03-30 | 658.00 | 676.00 | 618.80 | 641.60 | 1,604.00 | 162,490 |
| 2026-03-27 | 660.00 | 660.00 | 604.00 | 644.00 | 1,610.00 | 403,933 |
| 2026-03-26 | 623.20 | 648.00 | 588.00 | 636.40 | 1,591.00 | 446,215 |
| 2026-03-25 | 654.00 | 654.00 | 608.00 | 623.20 | 1,558.00 | 179,353 |
| 2026-03-24 | 631.20 | 655.60 | 631.20 | 637.60 | 1,594.00 | 124,062 |
| 2026-03-23 | 662.00 | 665.20 | 618.00 | 627.60 | 1,569.00 | 441,861 |
| 2026-03-20 | 650.80 | 704.00 | 642.00 | 648.00 | 1,620.00 | 362,093 |
| 2026-03-19 | 652.40 | 675.20 | 632.00 | 656.00 | 1,640.00 | 330,395 |
| 2026-03-18 | 654.80 | 675.20 | 632.80 | 652.40 | 1,631.00 | 342,508 |
| 2026-03-17 | 656.00 | 670.00 | 628.00 | 658.00 | 1,645.00 | 335,645 |
| 2026-03-16 | 660.00 | 720.00 | 606.80 | 656.00 | 1,640.00 | 1,371,496 |
| 2026-03-13 | 681.20 | 694.80 | 605.20 | 605.20 | 1,513.00 | 650,725 |
| 2026-03-12 | 726.40 | 727.60 | 672.80 | 706.00 | 1,765.00 | 540,449 |
| 2026-03-11 | 761.60 | 776.00 | 637.20 | 710.80 | 1,777.00 | 2,351,809 |
| 2026-03-10 | 547.20 | 704.00 | 546.00 | 704.00 | 1,760.00 | 1,680,969 |
| 2026-03-09 | 570.00 | 570.00 | 526.00 | 541.60 | 1,354.00 | 357,681 |
| 2026-03-06 | 500.00 | 573.60 | 480.00 | 571.20 | 1,428.00 | 702,520 |
| 2026-03-05 | 464.00 | 518.40 | 464.00 | 499.20 | 1,248.00 | 185,641 |
| 2026-03-04 | 460.00 | 499.60 | 404.40 | 459.20 | 1,148.00 | 526,326 |
| 2026-03-03 | 505.20 | 531.60 | 480.00 | 483.20 | 1,208.00 | 689,692 |
| 2026-02-27 | 580.00 | 602.00 | 533.20 | 538.40 | 1,346.00 | 430,427 |
| 2026-02-26 | 607.60 | 612.00 | 556.80 | 558.00 | 1,395.00 | 755,854 |
| 2026-02-25 | 605.60 | 639.60 | 596.00 | 607.60 | 1,519.00 | 409,260 |
| 2026-02-24 | 636.00 | 636.00 | 598.80 | 620.00 | 1,550.00 | 379,602 |
| 2026-02-23 | 631.60 | 643.20 | 609.60 | 612.00 | 1,530.00 | 356,164 |
| 2026-02-20 | 642.80 | 662.00 | 625.60 | 631.20 | 1,578.00 | 319,918 |
| 2026-02-19 | 620.00 | 673.60 | 608.40 | 643.20 | 1,608.00 | 683,808 |
| 2026-02-13 | 728.00 | 734.00 | 647.60 | 647.60 | 1,619.00 | 1,078,521 |
| 2026-02-12 | 736.00 | 748.80 | 704.00 | 736.00 | 1,840.00 | 680,545 |
| 2026-02-11 | 735.60 | 764.00 | 680.00 | 736.00 | 1,840.00 | 993,394 |
| 2026-02-10 | 772.00 | 779.60 | 736.00 | 736.00 | 1,840.00 | 366,285 |
| 2026-02-09 | 762.00 | 791.60 | 755.60 | 772.00 | 1,930.00 | 482,894 |
| 2026-02-06 | 738.00 | 784.00 | 573.20 | 762.00 | 1,905.00 | 1,000,525 |
| 2026-02-05 | 750.00 | 760.00 | 717.60 | 738.00 | 1,845.00 | 388,736 |
| 2026-02-04 | 758.00 | 769.60 | 724.00 | 752.00 | 1,880.00 | 394,857 |
| 2026-02-03 | 758.00 | 780.00 | 750.00 | 758.00 | 1,895.00 | 374,013 |
| 2026-02-02 | 738.00 | 782.00 | 716.80 | 758.00 | 1,895.00 | 667,063 |
| 2026-01-30 | 762.00 | 776.00 | 707.20 | 738.40 | 1,846.00 | 620,858 |
| 2026-01-29 | 770.40 | 782.00 | 744.00 | 761.60 | 1,904.00 | 596,620 |
| 2026-01-28 | 826.00 | 840.00 | 762.00 | 770.40 | 1,926.00 | 958,277 |
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.