Victory Contents Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,732.00 | 2,204.00 | 1,700.00 | 2,036.00 | 5,090.00 | 1,551,551 |
| 2025-04-29 | 1,624.00 | 1,758.00 | 1,540.00 | 1,734.00 | 4,335.00 | 1,303,904 |
| 2025-04-28 | 3,040.00 | 3,040.00 | 1,640.00 | 1,640.00 | 4,100.00 | 4,754,277 |
| 2025-04-25 | 2,280.00 | 2,396.00 | 2,188.00 | 2,340.00 | 5,850.00 | 916,588 |
| 2025-04-24 | 1,998.00 | 2,200.00 | 1,920.00 | 2,188.00 | 5,470.00 | 1,111,372 |
| 2025-04-23 | 1,748.00 | 1,952.00 | 1,648.00 | 1,902.00 | 4,755.00 | 773,483 |
| 2025-04-22 | 1,616.00 | 1,760.00 | 1,552.00 | 1,752.00 | 4,380.00 | 877,357 |
| 2025-04-21 | 1,480.00 | 1,670.00 | 1,446.00 | 1,598.00 | 3,995.00 | 1,328,372 |
| 2025-04-18 | 1,342.00 | 1,458.00 | 1,342.00 | 1,456.00 | 3,640.00 | 505,112 |
| 2025-04-17 | 1,356.00 | 1,420.00 | 1,310.00 | 1,342.00 | 3,355.00 | 393,876 |
| 2025-04-16 | 1,194.00 | 1,368.00 | 1,140.00 | 1,354.00 | 3,385.00 | 745,999 |
| 2025-04-15 | 1,014.00 | 1,220.00 | 992.00 | 1,204.00 | 3,010.00 | 625,315 |
| 2025-04-14 | 1,054.00 | 1,054.00 | 1,000.00 | 1,014.00 | 2,535.00 | 60,030 |
| 2025-04-11 | 962.00 | 1,042.00 | 924.00 | 1,020.00 | 2,550.00 | 216,234 |
| 2025-04-10 | 1,056.00 | 1,056.00 | 970.00 | 972.00 | 2,430.00 | 83,977 |
| 2025-04-09 | 1,022.00 | 1,022.00 | 938.00 | 986.00 | 2,465.00 | 94,482 |
| 2025-04-08 | 1,048.00 | 1,076.00 | 980.00 | 1,008.00 | 2,520.00 | 183,906 |
| 2025-04-07 | 924.00 | 1,048.00 | 832.00 | 1,048.00 | 2,620.00 | 588,354 |
| 2025-04-04 | 1,068.00 | 1,072.00 | 996.00 | 1,038.00 | 2,595.00 | 132,424 |
| 2025-04-03 | 1,040.00 | 1,078.00 | 1,024.00 | 1,042.00 | 2,605.00 | 67,747 |
| 2025-04-02 | 1,056.00 | 1,068.00 | 970.00 | 1,062.00 | 2,655.00 | 189,704 |
| 2025-04-01 | 1,052.00 | 1,086.00 | 1,042.00 | 1,046.00 | 2,615.00 | 88,449 |
| 2025-03-31 | 1,044.00 | 1,118.00 | 1,032.00 | 1,044.00 | 2,610.00 | 206,681 |
| 2025-03-28 | 1,120.00 | 1,168.00 | 1,076.00 | 1,094.00 | 2,735.00 | 205,088 |
| 2025-03-27 | 1,152.00 | 1,178.00 | 1,120.00 | 1,120.00 | 2,800.00 | 228,409 |
| 2025-03-26 | 1,188.00 | 1,208.00 | 1,136.00 | 1,152.00 | 2,880.00 | 232,286 |
| 2025-03-25 | 1,152.00 | 1,200.00 | 1,100.00 | 1,142.00 | 2,855.00 | 145,656 |
| 2025-03-24 | 1,252.00 | 1,260.00 | 1,160.00 | 1,180.00 | 2,950.00 | 351,906 |
| 2025-03-21 | 1,134.00 | 1,218.00 | 1,104.00 | 1,210.00 | 3,025.00 | 359,525 |
| 2025-03-20 | 1,138.00 | 1,150.00 | 1,084.00 | 1,128.00 | 2,820.00 | 189,090 |
| 2025-03-19 | 1,178.00 | 1,204.00 | 1,132.00 | 1,138.00 | 2,845.00 | 173,542 |
| 2025-03-18 | 1,190.00 | 1,212.00 | 1,168.00 | 1,178.00 | 2,945.00 | 77,526 |
| 2025-03-17 | 1,212.00 | 1,230.00 | 1,176.00 | 1,190.00 | 2,975.00 | 171,492 |
| 2025-03-14 | 1,158.00 | 1,244.00 | 1,148.00 | 1,214.00 | 3,035.00 | 642,852 |
| 2025-03-13 | 1,152.00 | 1,170.00 | 1,122.00 | 1,148.00 | 2,870.00 | 158,870 |
| 2025-03-12 | 1,162.00 | 1,194.00 | 1,104.00 | 1,148.00 | 2,870.00 | 248,228 |
| 2025-03-11 | 1,188.00 | 1,198.00 | 1,122.00 | 1,160.00 | 2,900.00 | 220,082 |
| 2025-03-10 | 1,196.00 | 1,236.00 | 1,176.00 | 1,198.00 | 2,995.00 | 485,478 |
| 2025-03-07 | 1,180.00 | 1,212.00 | 1,158.00 | 1,176.00 | 2,940.00 | 452,788 |
| 2025-03-06 | 1,174.00 | 1,198.00 | 1,146.00 | 1,180.00 | 2,950.00 | 414,844 |
| 2025-03-05 | 1,120.00 | 1,200.00 | 1,088.00 | 1,168.00 | 2,920.00 | 750,703 |
| 2025-03-04 | 1,106.00 | 1,240.00 | 1,106.00 | 1,142.00 | 2,855.00 | 1,254,908 |
| 2025-02-28 | 1,068.00 | 1,312.00 | 1,038.00 | 1,106.00 | 2,765.00 | 4,433,662 |
| 2025-02-27 | 1,160.00 | 1,166.00 | 1,012.00 | 1,080.00 | 2,700.00 | 598,664 |
| 2025-02-26 | 1,096.00 | 1,152.00 | 1,082.00 | 1,124.00 | 2,810.00 | 247,503 |
| 2025-02-25 | 1,150.00 | 1,150.00 | 1,032.00 | 1,120.00 | 2,800.00 | 633,540 |
| 2025-02-24 | 1,128.00 | 1,332.00 | 1,064.00 | 1,150.00 | 2,875.00 | 2,246,310 |
| 2025-02-21 | 1,506.00 | 1,572.00 | 1,476.00 | 1,484.00 | 3,710.00 | 148,318 |
| 2025-02-20 | 1,486.00 | 1,592.00 | 1,424.00 | 1,498.00 | 3,745.00 | 192,658 |
| 2025-02-19 | 1,840.00 | 1,840.00 | 1,480.00 | 1,484.00 | 3,710.00 | 429,027 |
| 2025-02-18 | 1,888.00 | 1,912.00 | 1,820.00 | 1,832.00 | 4,580.00 | 102,014 |
| 2025-02-17 | 1,940.00 | 1,970.00 | 1,774.00 | 1,914.00 | 4,785.00 | 184,435 |
| 2025-02-14 | 1,834.00 | 1,888.00 | 1,752.00 | 1,888.00 | 4,720.00 | 85,991 |
| 2025-02-13 | 1,876.00 | 1,876.00 | 1,738.00 | 1,832.00 | 4,580.00 | 96,856 |
| 2025-02-12 | 1,812.00 | 2,164.00 | 1,660.00 | 1,810.00 | 4,525.00 | 618,054 |
| 2025-02-11 | 1,592.00 | 1,936.00 | 1,572.00 | 1,804.00 | 4,510.00 | 821,770 |
| 2025-02-10 | 1,434.00 | 1,544.00 | 1,376.00 | 1,516.00 | 3,790.00 | 202,023 |
| 2025-02-07 | 1,368.00 | 1,440.00 | 1,328.00 | 1,430.00 | 3,575.00 | 152,454 |
| 2025-02-06 | 1,258.00 | 1,400.00 | 1,250.00 | 1,392.00 | 3,480.00 | 111,783 |
| 2025-02-05 | 1,212.00 | 1,414.00 | 1,172.00 | 1,270.00 | 3,175.00 | 272,258 |
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.