Victory Contents Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 4,440.00 | 4,440.00 | 4,064.00 | 4,144.00 | 3,453.33 | 452,243 |
| 2024-10-11 | 4,168.00 | 4,312.00 | 3,992.00 | 4,272.00 | 3,560.00 | 435,720 |
| 2024-10-10 | 3,904.00 | 4,288.00 | 3,904.00 | 4,176.00 | 3,480.00 | 666,023 |
| 2024-10-08 | 3,672.00 | 3,952.00 | 3,672.00 | 3,904.00 | 3,253.33 | 657,383 |
| 2024-10-07 | 3,592.00 | 3,776.00 | 3,480.00 | 3,672.00 | 3,060.00 | 613,966 |
| 2024-10-04 | 3,520.00 | 3,632.00 | 3,408.00 | 3,592.00 | 2,993.33 | 567,548 |
| 2024-10-02 | 3,320.00 | 3,712.00 | 3,264.00 | 3,512.00 | 2,926.66 | 1,756,314 |
| 2024-09-30 | 3,528.00 | 3,528.00 | 2,784.00 | 3,240.00 | 2,700.00 | 2,514,415 |
| 2024-09-27 | 2,712.00 | 3,488.00 | 2,675.20 | 3,376.00 | 2,813.33 | 5,185,408 |
| 2024-09-26 | 2,225.60 | 2,880.00 | 2,225.60 | 2,880.00 | 2,400.00 | 3,857,531 |
| 2024-09-25 | 2,308.80 | 2,400.00 | 2,161.60 | 2,222.40 | 1,852.00 | 599,213 |
| 2024-09-24 | 2,241.60 | 2,400.00 | 2,209.60 | 2,332.80 | 1,944.00 | 274,943 |
| 2024-09-23 | 2,256.00 | 2,276.80 | 2,208.00 | 2,240.00 | 1,866.66 | 242,820 |
| 2024-09-20 | 2,192.00 | 2,409.60 | 2,075.20 | 2,283.20 | 1,902.66 | 1,923,047 |
| 2024-09-19 | 2,177.60 | 2,184.00 | 2,038.40 | 2,104.00 | 1,753.33 | 130,770 |
| 2024-09-13 | 2,129.60 | 2,232.00 | 2,073.60 | 2,177.60 | 1,814.66 | 729,421 |
| 2024-09-12 | 1,968.00 | 2,140.80 | 1,968.00 | 2,081.60 | 1,734.66 | 494,551 |
| 2024-09-11 | 1,899.20 | 2,120.00 | 1,894.40 | 1,968.00 | 1,640.00 | 296,738 |
| 2024-09-10 | 1,918.40 | 1,928.00 | 1,841.60 | 1,916.80 | 1,597.33 | 110,258 |
| 2024-09-09 | 1,888.00 | 1,963.20 | 1,881.60 | 1,920.00 | 1,600.00 | 69,390 |
| 2024-09-06 | 1,768.00 | 2,048.00 | 1,758.40 | 1,952.00 | 1,626.67 | 1,109,709 |
| 2024-09-05 | 1,824.00 | 1,824.00 | 1,764.80 | 1,792.00 | 1,493.33 | 82,793 |
| 2024-09-04 | 1,745.60 | 1,849.60 | 1,744.00 | 1,824.00 | 1,520.00 | 272,280 |
| 2024-09-03 | 1,867.20 | 2,236.80 | 1,780.80 | 1,824.00 | 1,520.00 | 4,136,659 |
| 2024-09-02 | 1,875.20 | 1,875.20 | 1,721.60 | 1,780.80 | 1,484.00 | 144,150 |
| 2024-08-30 | 1,942.40 | 1,950.40 | 1,779.20 | 1,795.20 | 1,496.00 | 127,748 |
| 2024-08-29 | 1,910.40 | 1,910.40 | 1,856.00 | 1,888.00 | 1,573.33 | 108,263 |
| 2024-08-28 | 1,920.00 | 1,920.00 | 1,867.20 | 1,913.60 | 1,594.67 | 11,820 |
| 2024-08-27 | 1,968.00 | 1,968.00 | 1,840.00 | 1,880.00 | 1,566.67 | 21,780 |
| 2024-08-26 | 1,888.00 | 1,897.60 | 1,827.20 | 1,880.00 | 1,566.67 | 56,025 |
| 2024-08-23 | 1,787.20 | 1,920.00 | 1,787.20 | 1,827.20 | 1,522.67 | 80,123 |
| 2024-08-22 | 1,995.20 | 1,995.20 | 1,827.20 | 1,827.20 | 1,522.67 | 62,708 |
| 2024-08-21 | 1,974.40 | 1,976.00 | 1,902.40 | 1,929.60 | 1,608.00 | 39,105 |
| 2024-08-20 | 2,028.80 | 2,100.80 | 1,961.60 | 1,974.40 | 1,645.33 | 89,798 |
| 2024-08-19 | 2,116.80 | 2,166.40 | 2,001.60 | 2,028.80 | 1,690.66 | 79,950 |
| 2024-08-16 | 2,265.60 | 2,302.40 | 2,112.00 | 2,112.00 | 1,760.00 | 196,148 |
| 2024-08-14 | 2,254.40 | 2,304.00 | 2,244.80 | 2,288.00 | 1,906.66 | 73,050 |
| 2024-08-13 | 2,264.00 | 2,264.00 | 2,208.00 | 2,254.40 | 1,878.66 | 53,130 |
| 2024-08-12 | 2,238.40 | 2,284.80 | 2,208.00 | 2,241.60 | 1,868.00 | 57,038 |
| 2024-08-09 | 2,076.80 | 2,352.00 | 2,076.80 | 2,238.40 | 1,865.33 | 175,575 |
| 2024-08-08 | 2,121.60 | 2,147.20 | 2,089.60 | 2,094.40 | 1,745.33 | 17,940 |
| 2024-08-07 | 2,086.40 | 2,160.00 | 2,086.40 | 2,121.60 | 1,768.00 | 12,848 |
| 2024-08-06 | 1,952.00 | 2,136.00 | 1,940.80 | 2,086.40 | 1,738.66 | 25,988 |
| 2024-08-05 | 2,168.00 | 2,208.00 | 1,969.60 | 2,057.60 | 1,714.66 | 88,478 |
| 2024-08-02 | 2,180.80 | 2,268.80 | 2,160.00 | 2,184.00 | 1,820.00 | 15,420 |
| 2024-08-01 | 2,174.40 | 2,254.40 | 2,174.40 | 2,184.00 | 1,820.00 | 43,155 |
| 2024-07-31 | 2,134.40 | 2,259.20 | 2,134.40 | 2,169.60 | 1,808.00 | 44,798 |
| 2024-07-30 | 2,195.20 | 2,217.60 | 2,136.00 | 2,176.00 | 1,813.33 | 77,003 |
| 2024-07-29 | 2,188.80 | 2,275.20 | 2,188.80 | 2,216.00 | 1,846.66 | 45,795 |
| 2024-07-26 | 2,179.20 | 2,235.20 | 2,177.60 | 2,200.00 | 1,833.33 | 28,133 |
| 2024-07-25 | 2,196.80 | 2,198.40 | 2,169.60 | 2,198.40 | 1,832.00 | 6,000 |
| 2024-07-24 | 2,163.20 | 2,230.40 | 2,163.20 | 2,198.40 | 1,832.00 | 31,028 |
| 2024-07-23 | 2,182.40 | 2,227.20 | 2,128.00 | 2,203.20 | 1,836.00 | 40,328 |
| 2024-07-22 | 2,217.60 | 2,217.60 | 2,155.20 | 2,190.40 | 1,825.33 | 40,643 |
| 2024-07-19 | 2,208.00 | 2,208.00 | 2,160.00 | 2,190.40 | 1,825.33 | 40,230 |
| 2024-07-18 | 2,198.40 | 2,198.40 | 2,124.80 | 2,164.80 | 1,804.00 | 50,318 |
| 2024-07-17 | 2,134.40 | 2,211.20 | 2,126.40 | 2,153.60 | 1,794.66 | 97,770 |
| 2024-07-16 | 2,112.00 | 2,156.80 | 2,100.80 | 2,134.40 | 1,778.66 | 38,415 |
| 2024-07-15 | 2,136.00 | 2,161.60 | 2,100.80 | 2,112.00 | 1,760.00 | 80,618 |
| 2024-07-12 | 2,115.20 | 2,475.20 | 2,027.20 | 2,144.00 | 1,786.66 | 1,645,532 |
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.