Victory Contents Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 778.00 | 836.00 | 756.40 | 822.00 | 2,055.00 | 1,441,143 |
| 2026-01-26 | 725.60 | 799.60 | 696.00 | 756.00 | 1,890.00 | 1,107,731 |
| 2026-01-23 | 938.00 | 944.00 | 720.00 | 725.60 | 1,814.00 | 3,315,647 |
| 2026-01-22 | 712.80 | 793.60 | 700.00 | 793.60 | 1,984.00 | 4,522,000 |
| 2026-01-21 | 660.00 | 740.00 | 651.60 | 692.80 | 1,732.00 | 3,100,752 |
| 2026-01-20 | 589.20 | 700.00 | 573.20 | 690.00 | 1,725.00 | 5,124,616 |
| 2026-01-19 | 592.80 | 592.80 | 546.00 | 550.00 | 1,375.00 | 617,458 |
| 2026-01-16 | 584.00 | 628.00 | 560.00 | 592.80 | 1,482.00 | 796,935 |
| 2026-01-15 | 548.00 | 594.80 | 548.00 | 591.20 | 1,478.00 | 702,645 |
| 2026-01-14 | 566.80 | 567.60 | 528.00 | 559.60 | 1,399.00 | 712,655 |
| 2026-01-13 | 639.20 | 702.80 | 544.00 | 567.20 | 1,418.00 | 5,552,575 |
| 2026-01-12 | 498.80 | 647.60 | 494.80 | 590.80 | 1,477.00 | 4,792,788 |
| 2026-01-09 | 472.40 | 508.00 | 460.80 | 498.40 | 1,246.00 | 342,686 |
| 2026-01-08 | 463.60 | 483.60 | 463.60 | 472.40 | 1,181.00 | 217,299 |
| 2026-01-07 | 456.80 | 476.80 | 452.00 | 463.20 | 1,158.00 | 259,799 |
| 2026-01-06 | 470.00 | 473.60 | 455.60 | 456.80 | 1,142.00 | 304,026 |
| 2026-01-05 | 489.20 | 504.00 | 456.00 | 470.00 | 1,175.00 | 411,476 |
| 2026-01-02 | 473.60 | 481.20 | 462.40 | 478.40 | 1,196.00 | 204,935 |
| 2025-12-30 | 464.40 | 500.00 | 461.60 | 461.60 | 1,154.00 | 371,470 |
| 2025-12-29 | 486.80 | 495.60 | 468.80 | 468.80 | 1,172.00 | 317,706 |
| 2025-12-26 | 498.00 | 510.40 | 470.80 | 486.80 | 1,217.00 | 742,165 |
| 2025-12-24 | 563.20 | 596.80 | 390.40 | 481.60 | 1,204.00 | 4,810,911 |
| 2025-12-23 | 562.00 | 594.80 | 555.20 | 557.20 | 1,393.00 | 479,719 |
| 2025-12-22 | 600.40 | 619.60 | 552.80 | 560.80 | 1,402.00 | 439,240 |
| 2025-12-19 | 587.60 | 618.00 | 587.60 | 600.00 | 1,500.00 | 279,191 |
| 2025-12-18 | 648.80 | 649.20 | 592.80 | 598.00 | 1,495.00 | 345,325 |
| 2025-12-17 | 648.40 | 655.60 | 638.00 | 648.80 | 1,622.00 | 130,843 |
| 2025-12-16 | 642.00 | 679.60 | 624.40 | 648.40 | 1,621.00 | 329,064 |
| 2025-12-15 | 612.80 | 647.20 | 608.40 | 640.40 | 1,601.00 | 397,427 |
| 2025-12-12 | 633.60 | 640.80 | 600.40 | 600.40 | 1,501.00 | 425,148 |
| 2025-12-11 | 653.20 | 653.20 | 629.20 | 644.00 | 1,610.00 | 245,311 |
| 2025-12-10 | 674.00 | 678.00 | 625.60 | 654.40 | 1,636.00 | 456,026 |
| 2025-12-09 | 653.20 | 680.00 | 640.00 | 674.00 | 1,685.00 | 663,954 |
| 2025-12-08 | 614.40 | 677.60 | 614.40 | 672.80 | 1,682.00 | 1,304,611 |
| 2025-12-05 | 636.00 | 636.00 | 594.00 | 611.60 | 1,529.00 | 618,702 |
| 2025-12-04 | 576.00 | 620.00 | 570.00 | 602.00 | 1,505.00 | 568,504 |
| 2025-12-03 | 580.00 | 584.00 | 566.00 | 582.80 | 1,457.00 | 332,680 |
| 2025-12-02 | 572.00 | 580.00 | 542.80 | 580.00 | 1,450.00 | 467,790 |
| 2025-12-01 | 520.80 | 567.60 | 520.80 | 552.40 | 1,381.00 | 867,460 |
| 2025-11-28 | 509.60 | 532.00 | 506.00 | 520.80 | 1,302.00 | 356,868 |
| 2025-11-27 | 513.20 | 532.00 | 495.20 | 509.60 | 1,274.00 | 584,413 |
| 2025-11-26 | 540.00 | 549.20 | 510.40 | 512.80 | 1,282.00 | 562,474 |
| 2025-11-25 | 536.00 | 580.40 | 526.00 | 544.00 | 1,360.00 | 786,789 |
| 2025-11-24 | 492.80 | 574.00 | 492.80 | 541.20 | 1,353.00 | 1,512,126 |
| 2025-11-21 | 504.00 | 521.60 | 484.00 | 492.40 | 1,231.00 | 622,670 |
| 2025-11-20 | 516.00 | 557.20 | 480.00 | 521.60 | 1,304.00 | 1,135,809 |
| 2025-11-19 | 456.00 | 546.80 | 423.60 | 512.80 | 1,282.00 | 4,995,740 |
| 2025-11-18 | 674.80 | 676.40 | 470.40 | 470.40 | 1,176.00 | 8,501,610 |
| 2025-11-17 | 640.00 | 677.60 | 612.00 | 672.00 | 1,680.00 | 925,655 |
| 2025-11-14 | 640.00 | 678.80 | 616.40 | 626.40 | 1,566.00 | 1,303,669 |
| 2025-11-13 | 708.00 | 708.00 | 608.00 | 640.40 | 1,601.00 | 3,047,878 |
| 2025-11-12 | 800.00 | 812.00 | 641.20 | 709.60 | 1,774.00 | 2,672,699 |
| 2025-11-11 | 824.00 | 848.00 | 784.80 | 822.00 | 2,055.00 | 747,492 |
| 2025-11-10 | 832.00 | 864.00 | 816.00 | 822.00 | 2,055.00 | 510,365 |
| 2025-11-07 | 836.00 | 866.00 | 804.00 | 820.00 | 2,050.00 | 806,345 |
| 2025-11-06 | 852.00 | 866.00 | 814.00 | 834.00 | 2,085.00 | 672,759 |
| 2025-11-05 | 799.20 | 874.00 | 796.00 | 850.00 | 2,125.00 | 1,307,939 |
| 2025-11-04 | 820.00 | 868.00 | 797.60 | 812.00 | 2,030.00 | 838,976 |
| 2025-11-03 | 764.80 | 888.00 | 764.40 | 824.00 | 2,060.00 | 2,350,244 |
| 2025-10-31 | 713.60 | 783.60 | 678.00 | 760.80 | 1,902.00 | 1,198,807 |
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.