Victory Contents Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 1,953.60 | 2,068.80 | 1,953.60 | 2,068.80 | 1,724.00 | 69,788 |
| 2024-07-10 | 1,987.20 | 1,992.00 | 1,908.80 | 1,953.60 | 1,628.00 | 85,718 |
| 2024-07-09 | 1,944.00 | 1,985.60 | 1,921.60 | 1,948.80 | 1,624.00 | 45,353 |
| 2024-07-08 | 1,908.80 | 1,948.80 | 1,908.80 | 1,932.80 | 1,610.67 | 19,395 |
| 2024-07-05 | 1,939.20 | 1,990.40 | 1,908.80 | 1,929.60 | 1,608.00 | 55,830 |
| 2024-07-04 | 1,979.20 | 1,996.80 | 1,907.20 | 1,939.20 | 1,616.00 | 57,878 |
| 2024-07-03 | 2,056.00 | 2,075.20 | 2,001.60 | 2,001.60 | 1,668.00 | 59,228 |
| 2024-07-02 | 2,072.00 | 2,120.00 | 2,056.00 | 2,056.00 | 1,713.33 | 80,010 |
| 2024-07-01 | 2,097.60 | 2,161.60 | 2,097.60 | 2,128.00 | 1,773.33 | 80,228 |
| 2024-06-28 | 2,136.00 | 2,158.40 | 2,096.00 | 2,134.40 | 1,778.66 | 86,678 |
| 2024-06-27 | 2,088.00 | 2,150.40 | 2,080.00 | 2,136.00 | 1,780.00 | 83,460 |
| 2024-06-26 | 2,086.40 | 2,094.40 | 2,048.00 | 2,068.80 | 1,724.00 | 31,598 |
| 2024-06-25 | 2,107.20 | 2,123.20 | 2,048.00 | 2,094.40 | 1,745.33 | 104,708 |
| 2024-06-24 | 2,246.40 | 2,254.40 | 2,104.00 | 2,129.60 | 1,774.66 | 162,465 |
| 2024-06-21 | 2,284.80 | 2,472.00 | 2,241.60 | 2,244.80 | 1,870.66 | 266,453 |
| 2024-06-20 | 2,368.00 | 2,368.00 | 2,284.80 | 2,284.80 | 1,904.00 | 141,945 |
| 2024-06-19 | 2,304.00 | 2,756.80 | 2,300.80 | 2,368.00 | 1,973.33 | 2,971,901 |
| 2024-06-18 | 2,254.40 | 2,291.20 | 2,251.20 | 2,281.60 | 1,901.33 | 119,325 |
| 2024-06-17 | 2,300.80 | 2,300.80 | 2,241.60 | 2,262.40 | 1,885.33 | 60,353 |
| 2024-06-14 | 2,257.60 | 2,280.00 | 2,233.60 | 2,257.60 | 1,881.33 | 36,255 |
| 2024-06-13 | 2,299.20 | 2,332.80 | 2,264.00 | 2,264.00 | 1,886.66 | 55,673 |
| 2024-06-12 | 2,288.00 | 2,316.80 | 2,236.80 | 2,291.20 | 1,909.33 | 77,708 |
| 2024-06-11 | 2,297.60 | 2,324.80 | 2,275.20 | 2,316.80 | 1,930.66 | 39,795 |
| 2024-06-10 | 2,360.00 | 2,360.00 | 2,276.80 | 2,324.80 | 1,937.33 | 32,273 |
| 2024-06-07 | 2,339.20 | 2,384.00 | 2,256.00 | 2,300.80 | 1,917.33 | 63,458 |
| 2024-06-05 | 2,342.40 | 2,393.60 | 2,329.60 | 2,339.20 | 1,949.33 | 14,175 |
| 2024-06-04 | 2,376.00 | 2,376.00 | 2,272.00 | 2,339.20 | 1,949.33 | 100,770 |
| 2024-06-03 | 2,376.00 | 2,398.40 | 2,360.00 | 2,376.00 | 1,980.00 | 21,600 |
| 2024-05-31 | 2,368.00 | 2,456.00 | 2,363.20 | 2,376.00 | 1,980.00 | 85,455 |
| 2024-05-30 | 2,368.00 | 2,400.00 | 2,353.60 | 2,368.00 | 1,973.33 | 10,628 |
| 2024-05-29 | 2,406.40 | 2,406.40 | 2,368.00 | 2,368.00 | 1,973.33 | 36,458 |
| 2024-05-28 | 2,368.00 | 2,432.00 | 2,368.00 | 2,406.40 | 2,005.33 | 70,545 |
| 2024-05-27 | 2,348.80 | 2,412.80 | 2,348.80 | 2,406.40 | 2,005.33 | 37,943 |
| 2024-05-24 | 2,345.60 | 2,408.00 | 2,345.60 | 2,380.80 | 1,984.00 | 68,243 |
| 2024-05-23 | 2,368.00 | 2,417.60 | 2,337.60 | 2,372.80 | 1,977.33 | 56,903 |
| 2024-05-22 | 2,382.40 | 2,387.20 | 2,272.00 | 2,372.80 | 1,977.33 | 56,063 |
| 2024-05-21 | 2,401.60 | 2,430.40 | 2,360.00 | 2,387.20 | 1,989.33 | 61,553 |
| 2024-05-20 | 2,400.00 | 2,430.40 | 2,384.00 | 2,408.00 | 2,006.66 | 48,998 |
| 2024-05-17 | 2,464.00 | 2,464.00 | 2,372.80 | 2,430.40 | 2,025.33 | 16,425 |
| 2024-05-16 | 2,420.80 | 2,454.40 | 2,411.20 | 2,425.60 | 2,021.33 | 54,150 |
| 2024-05-14 | 2,408.00 | 2,432.00 | 2,364.80 | 2,422.40 | 2,018.66 | 155,258 |
| 2024-05-13 | 2,534.40 | 2,547.20 | 2,404.80 | 2,411.20 | 2,009.33 | 132,263 |
| 2024-05-10 | 2,630.40 | 2,630.40 | 2,512.00 | 2,534.40 | 2,112.00 | 55,703 |
| 2024-05-09 | 2,547.20 | 2,576.00 | 2,520.00 | 2,556.80 | 2,130.66 | 32,483 |
| 2024-05-08 | 2,560.00 | 2,585.60 | 2,526.40 | 2,547.20 | 2,122.66 | 61,980 |
| 2024-05-07 | 2,576.00 | 2,630.40 | 2,545.60 | 2,580.80 | 2,150.66 | 111,300 |
| 2024-05-03 | 2,480.00 | 2,612.80 | 2,372.80 | 2,612.80 | 2,177.33 | 356,423 |
| 2024-05-02 | 2,369.60 | 2,384.00 | 2,304.00 | 2,371.20 | 1,976.00 | 65,633 |
| 2024-04-30 | 2,456.00 | 2,456.00 | 2,376.00 | 2,384.00 | 1,986.66 | 85,508 |
| 2024-04-29 | 2,417.60 | 2,448.00 | 2,384.00 | 2,384.00 | 1,986.66 | 100,605 |
| 2024-04-26 | 2,440.00 | 2,464.00 | 2,417.60 | 2,438.40 | 2,032.00 | 33,698 |
| 2024-04-25 | 2,512.00 | 2,512.00 | 2,432.00 | 2,440.00 | 2,033.33 | 35,723 |
| 2024-04-24 | 2,588.80 | 2,588.80 | 2,454.40 | 2,475.20 | 2,062.66 | 70,583 |
| 2024-04-23 | 2,515.20 | 2,516.80 | 2,449.60 | 2,475.20 | 2,062.66 | 34,343 |
| 2024-04-22 | 2,470.40 | 2,528.00 | 2,470.40 | 2,491.20 | 2,076.00 | 35,025 |
| 2024-04-19 | 2,512.00 | 2,523.20 | 2,449.60 | 2,507.20 | 2,089.33 | 26,100 |
| 2024-04-18 | 2,470.40 | 2,504.00 | 2,470.40 | 2,500.80 | 2,084.00 | 39,908 |
| 2024-04-17 | 2,628.80 | 2,628.80 | 2,454.40 | 2,499.20 | 2,082.66 | 120,465 |
| 2024-04-16 | 2,400.00 | 2,651.20 | 2,400.00 | 2,534.40 | 2,112.00 | 231,143 |
| 2024-04-15 | 2,526.40 | 2,526.40 | 2,406.40 | 2,428.80 | 2,024.00 | 164,400 |
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.