Victory Contents Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 992.00 | 1,156.00 | 724.00 | 724.00 | 1,810.00 | 17,018,109 |
| 2025-07-29 | 1,520.00 | 1,538.00 | 1,034.00 | 1,034.00 | 2,585.00 | 792,652 |
| 2025-07-28 | 1,636.00 | 1,674.00 | 1,432.00 | 1,476.00 | 3,690.00 | 366,262 |
| 2025-07-25 | 1,640.00 | 1,652.00 | 1,530.00 | 1,638.00 | 4,095.00 | 222,561 |
| 2025-07-24 | 1,600.00 | 1,730.00 | 1,600.00 | 1,640.00 | 4,100.00 | 167,903 |
| 2025-07-23 | 1,660.00 | 1,660.00 | 1,498.00 | 1,600.00 | 4,000.00 | 240,706 |
| 2025-07-22 | 1,810.00 | 1,810.00 | 1,494.00 | 1,600.00 | 4,000.00 | 987,573 |
| 2025-07-21 | 1,876.00 | 1,876.00 | 1,772.00 | 1,810.00 | 4,525.00 | 238,766 |
| 2025-07-18 | 1,858.00 | 1,948.00 | 1,760.00 | 1,876.00 | 4,690.00 | 216,415 |
| 2025-07-17 | 1,874.00 | 1,874.00 | 1,774.00 | 1,858.00 | 4,645.00 | 88,649 |
| 2025-07-16 | 1,880.00 | 1,904.00 | 1,828.00 | 1,828.00 | 4,570.00 | 85,104 |
| 2025-07-15 | 1,852.00 | 1,956.00 | 1,836.00 | 1,880.00 | 4,700.00 | 259,812 |
| 2025-07-14 | 1,942.00 | 1,984.00 | 1,788.00 | 1,850.00 | 4,625.00 | 208,233 |
| 2025-07-11 | 1,852.00 | 1,956.00 | 1,726.00 | 1,920.00 | 4,800.00 | 569,043 |
| 2025-07-10 | 1,774.00 | 1,858.00 | 1,708.00 | 1,802.00 | 4,505.00 | 115,387 |
| 2025-07-09 | 1,818.00 | 1,818.00 | 1,768.00 | 1,796.00 | 4,490.00 | 117,989 |
| 2025-07-08 | 1,848.00 | 1,874.00 | 1,738.00 | 1,838.00 | 4,595.00 | 128,809 |
| 2025-07-07 | 1,840.00 | 1,920.00 | 1,738.00 | 1,848.00 | 4,620.00 | 178,671 |
| 2025-07-04 | 1,914.00 | 1,916.00 | 1,780.00 | 1,876.00 | 4,690.00 | 201,412 |
| 2025-07-03 | 1,898.00 | 1,984.00 | 1,832.00 | 1,908.00 | 4,770.00 | 213,280 |
| 2025-07-02 | 1,876.00 | 1,896.00 | 1,840.00 | 1,878.00 | 4,695.00 | 116,931 |
| 2025-07-01 | 1,894.00 | 1,936.00 | 1,814.00 | 1,898.00 | 4,745.00 | 128,439 |
| 2025-06-30 | 1,946.00 | 1,980.00 | 1,800.00 | 1,894.00 | 4,735.00 | 208,841 |
| 2025-06-27 | 1,904.00 | 1,910.00 | 1,830.00 | 1,904.00 | 4,760.00 | 97,763 |
| 2025-06-26 | 1,942.00 | 1,942.00 | 1,836.00 | 1,904.00 | 4,760.00 | 211,100 |
| 2025-06-25 | 1,880.00 | 1,956.00 | 1,880.00 | 1,928.00 | 4,820.00 | 147,277 |
| 2025-06-24 | 1,798.00 | 1,940.00 | 1,798.00 | 1,880.00 | 4,700.00 | 162,384 |
| 2025-06-23 | 1,898.00 | 1,958.00 | 1,784.00 | 1,786.00 | 4,465.00 | 185,721 |
| 2025-06-20 | 1,960.00 | 1,988.00 | 1,922.00 | 1,952.00 | 4,880.00 | 99,059 |
| 2025-06-19 | 2,100.00 | 2,100.00 | 1,936.00 | 1,968.00 | 4,920.00 | 280,962 |
| 2025-06-18 | 2,076.00 | 2,116.00 | 1,960.00 | 2,044.00 | 5,110.00 | 687,327 |
| 2025-06-17 | 2,088.00 | 2,176.00 | 2,000.00 | 2,076.00 | 5,190.00 | 390,690 |
| 2025-06-16 | 2,060.00 | 2,088.00 | 1,992.00 | 2,088.00 | 5,220.00 | 293,241 |
| 2025-06-13 | 1,992.00 | 2,076.00 | 1,834.00 | 2,060.00 | 5,150.00 | 581,993 |
| 2025-06-12 | 1,880.00 | 2,096.00 | 1,866.00 | 1,992.00 | 4,980.00 | 656,598 |
| 2025-06-11 | 1,912.00 | 1,976.00 | 1,864.00 | 1,876.00 | 4,690.00 | 161,682 |
| 2025-06-10 | 1,932.00 | 1,934.00 | 1,842.00 | 1,902.00 | 4,755.00 | 140,536 |
| 2025-06-09 | 1,800.00 | 1,984.00 | 1,800.00 | 1,932.00 | 4,830.00 | 268,324 |
| 2025-06-05 | 1,920.00 | 1,942.00 | 1,820.00 | 1,824.00 | 4,560.00 | 234,276 |
| 2025-06-04 | 2,012.00 | 2,020.00 | 1,752.00 | 1,922.00 | 4,805.00 | 465,393 |
| 2025-06-02 | 1,930.00 | 2,012.00 | 1,918.00 | 1,938.00 | 4,845.00 | 327,057 |
| 2025-05-30 | 1,984.00 | 1,984.00 | 1,886.00 | 1,912.00 | 4,780.00 | 115,931 |
| 2025-05-29 | 1,972.00 | 2,044.00 | 1,892.00 | 1,932.00 | 4,830.00 | 303,642 |
| 2025-05-28 | 1,808.00 | 1,952.00 | 1,760.00 | 1,934.00 | 4,835.00 | 258,152 |
| 2025-05-27 | 1,818.00 | 1,874.00 | 1,762.00 | 1,808.00 | 4,520.00 | 166,911 |
| 2025-05-26 | 1,872.00 | 1,958.00 | 1,740.00 | 1,822.00 | 4,555.00 | 302,523 |
| 2025-05-23 | 1,678.00 | 1,978.00 | 1,678.00 | 1,872.00 | 4,680.00 | 606,637 |
| 2025-05-22 | 1,788.00 | 1,856.00 | 1,688.00 | 1,690.00 | 4,225.00 | 506,196 |
| 2025-05-21 | 2,244.00 | 2,260.00 | 1,684.00 | 1,788.00 | 4,470.00 | 1,597,394 |
| 2025-05-20 | 2,308.00 | 2,348.00 | 2,180.00 | 2,200.00 | 5,500.00 | 476,305 |
| 2025-05-19 | 2,300.00 | 2,328.00 | 2,200.00 | 2,308.00 | 5,770.00 | 336,052 |
| 2025-05-16 | 2,380.00 | 2,380.00 | 2,004.00 | 2,292.00 | 5,730.00 | 940,008 |
| 2025-05-15 | 2,516.00 | 2,520.00 | 2,184.00 | 2,248.00 | 5,620.00 | 862,230 |
| 2025-05-14 | 2,268.00 | 2,344.00 | 2,216.00 | 2,332.00 | 5,830.00 | 674,224 |
| 2025-05-13 | 2,260.00 | 2,356.00 | 2,044.00 | 2,240.00 | 5,600.00 | 396,223 |
| 2025-05-12 | 2,292.00 | 2,412.00 | 2,224.00 | 2,224.00 | 5,560.00 | 629,142 |
| 2025-05-09 | 2,120.00 | 2,240.00 | 2,120.00 | 2,212.00 | 5,530.00 | 505,753 |
| 2025-05-08 | 2,000.00 | 2,172.00 | 1,940.00 | 2,120.00 | 5,300.00 | 639,706 |
| 2025-05-07 | 1,920.00 | 2,040.00 | 1,770.00 | 1,924.00 | 4,810.00 | 431,313 |
| 2025-05-02 | 1,680.00 | 1,910.00 | 1,680.00 | 1,888.00 | 4,720.00 | 729,469 |
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.