Victory Contents Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 756.00 | 775.20 | 708.40 | 713.60 | 1,784.00 | 925,046 |
| 2025-10-29 | 816.00 | 844.00 | 748.00 | 760.00 | 1,900.00 | 1,162,494 |
| 2025-10-28 | 792.00 | 928.00 | 784.80 | 816.00 | 2,040.00 | 3,566,085 |
| 2025-10-27 | 796.80 | 828.00 | 766.80 | 797.20 | 1,993.00 | 907,150 |
| 2025-10-24 | 714.80 | 852.00 | 710.80 | 796.80 | 1,992.00 | 4,452,090 |
| 2025-10-23 | 714.80 | 737.60 | 702.80 | 714.80 | 1,787.00 | 1,174,676 |
| 2025-10-22 | 668.00 | 724.00 | 650.40 | 714.40 | 1,786.00 | 1,417,143 |
| 2025-10-21 | 628.00 | 689.60 | 626.40 | 667.60 | 1,669.00 | 1,056,186 |
| 2025-10-20 | 660.00 | 664.00 | 617.20 | 628.00 | 1,570.00 | 409,196 |
| 2025-10-17 | 670.00 | 686.80 | 620.00 | 648.00 | 1,620.00 | 1,680,201 |
| 2025-10-16 | 613.20 | 669.60 | 590.00 | 661.60 | 1,654.00 | 1,278,931 |
| 2025-10-15 | 583.60 | 621.20 | 562.00 | 615.60 | 1,539.00 | 617,619 |
| 2025-10-14 | 606.40 | 620.00 | 572.00 | 583.60 | 1,459.00 | 815,689 |
| 2025-10-13 | 635.20 | 635.20 | 604.00 | 605.20 | 1,513.00 | 545,756 |
| 2025-10-10 | 616.80 | 661.20 | 616.40 | 638.40 | 1,596.00 | 771,465 |
| 2025-10-02 | 629.20 | 643.60 | 610.40 | 616.80 | 1,542.00 | 684,485 |
| 2025-10-01 | 629.60 | 655.20 | 608.80 | 628.00 | 1,570.00 | 1,168,452 |
| 2025-09-30 | 678.40 | 678.40 | 602.00 | 620.40 | 1,551.00 | 2,517,477 |
| 2025-09-29 | 630.80 | 730.40 | 604.80 | 678.40 | 1,696.00 | 5,653,440 |
| 2025-09-26 | 580.80 | 639.20 | 575.20 | 639.20 | 1,598.00 | 4,578,038 |
| 2025-09-25 | 568.00 | 622.80 | 560.00 | 583.20 | 1,458.00 | 2,697,325 |
| 2025-09-24 | 561.20 | 617.20 | 548.00 | 573.20 | 1,433.00 | 3,303,196 |
| 2025-09-23 | 544.80 | 570.00 | 534.80 | 561.20 | 1,403.00 | 1,262,153 |
| 2025-09-22 | 494.40 | 572.40 | 490.00 | 556.00 | 1,390.00 | 4,154,370 |
| 2025-09-19 | 488.00 | 505.60 | 480.40 | 486.00 | 1,215.00 | 668,969 |
| 2025-09-18 | 520.00 | 527.60 | 490.00 | 496.00 | 1,240.00 | 1,278,306 |
| 2025-09-17 | 567.20 | 572.00 | 518.80 | 525.60 | 1,314.00 | 1,692,644 |
| 2025-09-16 | 511.60 | 612.00 | 511.60 | 560.40 | 1,401.00 | 9,314,152 |
| 2025-09-15 | 475.60 | 516.00 | 474.80 | 508.40 | 1,271.00 | 1,578,242 |
| 2025-09-12 | 464.00 | 520.00 | 463.20 | 474.80 | 1,187.00 | 3,116,596 |
| 2025-09-11 | 442.00 | 486.00 | 435.20 | 463.20 | 1,158.00 | 1,442,811 |
| 2025-09-10 | 446.00 | 449.20 | 438.40 | 443.20 | 1,108.00 | 449,881 |
| 2025-09-09 | 464.00 | 464.00 | 436.00 | 446.00 | 1,115.00 | 972,919 |
| 2025-09-08 | 453.20 | 496.00 | 450.80 | 464.00 | 1,160.00 | 1,112,505 |
| 2025-09-05 | 471.20 | 473.20 | 448.80 | 454.80 | 1,137.00 | 820,185 |
| 2025-09-04 | 438.00 | 530.80 | 437.20 | 465.20 | 1,163.00 | 6,021,815 |
| 2025-09-03 | 453.20 | 461.20 | 437.60 | 438.00 | 1,095.00 | 596,250 |
| 2025-09-02 | 457.20 | 462.00 | 429.60 | 452.80 | 1,132.00 | 1,406,923 |
| 2025-09-01 | 484.80 | 498.00 | 454.80 | 457.20 | 1,143.00 | 1,057,230 |
| 2025-08-29 | 487.20 | 490.00 | 464.40 | 484.80 | 1,212.00 | 807,648 |
| 2025-08-28 | 506.40 | 508.40 | 483.60 | 486.80 | 1,217.00 | 978,820 |
| 2025-08-27 | 514.40 | 514.40 | 497.20 | 508.80 | 1,272.00 | 789,073 |
| 2025-08-26 | 516.80 | 528.00 | 502.80 | 514.40 | 1,286.00 | 1,274,531 |
| 2025-08-25 | 539.20 | 546.40 | 528.80 | 529.20 | 1,323.00 | 756,297 |
| 2025-08-22 | 545.60 | 560.80 | 530.40 | 538.00 | 1,345.00 | 1,073,908 |
| 2025-08-21 | 574.00 | 591.20 | 541.60 | 541.60 | 1,354.00 | 2,527,582 |
| 2025-08-20 | 536.00 | 614.80 | 532.40 | 574.00 | 1,435.00 | 8,230,802 |
| 2025-08-19 | 616.00 | 616.40 | 552.80 | 552.80 | 1,382.00 | 4,808,376 |
| 2025-08-18 | 552.80 | 664.00 | 543.20 | 617.20 | 1,543.00 | 26,988,119 |
| 2025-08-14 | 491.20 | 622.00 | 458.40 | 534.80 | 1,337.00 | 25,601,730 |
| 2025-08-13 | 518.00 | 522.80 | 491.60 | 491.60 | 1,229.00 | 1,843,501 |
| 2025-08-12 | 552.80 | 564.00 | 516.40 | 517.60 | 1,294.00 | 2,121,265 |
| 2025-08-11 | 551.60 | 588.00 | 516.00 | 549.20 | 1,373.00 | 4,866,963 |
| 2025-08-08 | 580.40 | 610.40 | 550.40 | 551.60 | 1,379.00 | 6,190,802 |
| 2025-08-07 | 648.00 | 676.40 | 552.80 | 569.20 | 1,423.00 | 11,833,840 |
| 2025-08-06 | 580.00 | 702.00 | 572.00 | 668.00 | 1,670.00 | 54,576,527 |
| 2025-08-05 | 424.80 | 544.80 | 419.20 | 544.80 | 1,362.00 | 19,771,340 |
| 2025-08-04 | 498.00 | 498.00 | 418.40 | 419.20 | 1,048.00 | 7,407,294 |
| 2025-08-01 | 535.60 | 567.60 | 482.40 | 493.20 | 1,233.00 | 8,551,298 |
| 2025-07-31 | 722.00 | 732.00 | 517.60 | 547.60 | 1,369.00 | 27,843,619 |
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.