VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,375.00 | 1,460.00 | 1,375.00 | 1,460.00 | 1,460.00 | 26,067 |
| 2026-07-21 | 1,375.00 | 1,460.00 | 1,334.00 | 1,375.00 | 1,375.00 | 42,386 |
| 2026-07-20 | 1,305.00 | 1,462.00 | 1,305.00 | 1,375.00 | 1,375.00 | 79,871 |
| 2026-07-16 | 1,285.00 | 1,382.00 | 1,285.00 | 1,306.00 | 1,306.00 | 33,025 |
| 2026-07-15 | 1,244.00 | 1,308.00 | 1,190.00 | 1,304.00 | 1,304.00 | 59,059 |
| 2026-07-14 | 1,244.00 | 1,244.00 | 1,162.00 | 1,244.00 | 1,244.00 | 51,942 |
| 2026-07-13 | 1,335.00 | 1,337.00 | 1,242.00 | 1,244.00 | 1,244.00 | 37,720 |
| 2026-07-10 | 1,326.00 | 1,405.00 | 1,296.00 | 1,335.00 | 1,335.00 | 36,435 |
| 2026-07-09 | 1,340.00 | 1,450.00 | 1,315.00 | 1,326.00 | 1,326.00 | 47,071 |
| 2026-07-08 | 1,504.00 | 1,610.00 | 1,373.00 | 1,384.00 | 1,384.00 | 93,805 |
| 2026-07-07 | 1,364.00 | 1,700.00 | 1,360.00 | 1,500.00 | 1,500.00 | 276,808 |
| 2026-07-06 | 1,401.00 | 1,427.00 | 1,300.00 | 1,364.00 | 1,364.00 | 151,798 |
| 2026-07-03 | 1,513.00 | 1,950.00 | 1,429.00 | 1,458.00 | 1,458.00 | 1,513,564 |
| 2026-07-02 | 1,974.00 | 1,979.00 | 1,390.00 | 1,500.00 | 1,500.00 | 692,805 |
| 2026-07-01 | 1,600.00 | 1,690.00 | 1,561.00 | 1,690.00 | 1,690.00 | 116,037 |
| 2026-06-30 | 1,000.00 | 1,300.00 | 989.00 | 1,300.00 | 1,300.00 | 170,822 |
| 2026-06-29 | 901.00 | 1,006.00 | 901.00 | 1,000.00 | 1,000.00 | 69,122 |
| 2026-06-26 | 1,025.00 | 1,025.00 | 930.00 | 940.00 | 940.00 | 98,075 |
| 2026-06-25 | 1,265.00 | 1,265.00 | 1,005.00 | 1,026.00 | 1,026.00 | 206,315 |
| 2026-06-24 | 1,316.00 | 1,375.00 | 1,215.00 | 1,270.00 | 1,270.00 | 54,163 |
| 2026-06-23 | 1,525.00 | 1,597.00 | 1,265.00 | 1,312.00 | 1,312.00 | 68,450 |
| 2026-06-22 | 1,656.00 | 1,658.00 | 1,525.00 | 1,525.00 | 1,525.00 | 23,436 |
| 2026-06-19 | 1,725.00 | 1,729.00 | 1,573.00 | 1,656.00 | 1,656.00 | 24,720 |
| 2026-06-18 | 1,812.00 | 1,835.00 | 1,705.00 | 1,725.00 | 1,725.00 | 28,174 |
| 2026-06-17 | 1,770.00 | 1,847.00 | 1,710.00 | 1,812.00 | 1,812.00 | 24,645 |
| 2026-06-16 | 1,710.00 | 1,788.00 | 1,710.00 | 1,740.00 | 1,740.00 | 22,816 |
| 2026-06-15 | 1,682.00 | 1,730.00 | 1,666.00 | 1,710.00 | 1,710.00 | 18,419 |
| 2026-06-12 | 1,702.00 | 1,723.00 | 1,641.00 | 1,682.00 | 1,682.00 | 12,711 |
| 2026-06-11 | 1,597.00 | 1,698.00 | 1,501.00 | 1,695.00 | 1,695.00 | 21,471 |
| 2026-06-10 | 1,709.00 | 1,709.00 | 1,569.00 | 1,597.00 | 1,597.00 | 24,397 |
| 2026-06-09 | 1,600.00 | 1,750.00 | 1,600.00 | 1,709.00 | 1,709.00 | 26,663 |
| 2026-06-08 | 1,705.00 | 1,705.00 | 1,600.00 | 1,600.00 | 1,600.00 | 32,700 |
| 2026-06-05 | 1,789.00 | 1,789.00 | 1,686.00 | 1,729.00 | 1,729.00 | 34,969 |
| 2026-06-04 | 1,685.00 | 1,790.00 | 1,685.00 | 1,788.00 | 1,788.00 | 42,814 |
| 2026-06-02 | 1,837.00 | 1,837.00 | 1,655.00 | 1,682.00 | 1,682.00 | 115,423 |
| 2026-06-01 | 1,920.00 | 1,929.00 | 1,802.00 | 1,837.00 | 1,837.00 | 43,231 |
| 2026-05-29 | 1,882.00 | 2,000.00 | 1,826.00 | 1,878.00 | 1,878.00 | 59,872 |
| 2026-05-28 | 1,935.00 | 1,935.00 | 1,799.00 | 1,873.00 | 1,873.00 | 86,957 |
| 2026-05-27 | 2,035.00 | 2,040.00 | 1,910.00 | 1,935.00 | 1,935.00 | 64,762 |
| 2026-05-26 | 2,070.00 | 2,275.00 | 2,010.00 | 2,035.00 | 2,035.00 | 103,576 |
| 2026-05-22 | 1,985.00 | 2,080.00 | 1,980.00 | 2,020.00 | 2,020.00 | 22,948 |
| 2026-05-21 | 1,932.00 | 2,030.00 | 1,931.00 | 1,984.00 | 1,984.00 | 43,998 |
| 2026-05-20 | 2,075.00 | 2,075.00 | 1,927.00 | 1,930.00 | 1,930.00 | 53,258 |
| 2026-05-19 | 2,015.00 | 2,100.00 | 1,975.00 | 2,075.00 | 2,075.00 | 60,975 |
| 2026-05-18 | 2,100.00 | 2,105.00 | 1,997.00 | 2,015.00 | 2,015.00 | 40,307 |
| 2026-05-15 | 2,125.00 | 2,205.00 | 2,060.00 | 2,060.00 | 2,060.00 | 57,247 |
| 2026-05-14 | 2,215.00 | 2,215.00 | 2,075.00 | 2,125.00 | 2,125.00 | 118,801 |
| 2026-05-13 | 2,230.00 | 2,275.00 | 2,180.00 | 2,215.00 | 2,215.00 | 41,226 |
| 2026-05-12 | 2,370.00 | 2,420.00 | 2,230.00 | 2,230.00 | 2,230.00 | 70,243 |
| 2026-05-11 | 2,545.00 | 2,560.00 | 2,355.00 | 2,355.00 | 2,355.00 | 91,404 |
| 2026-05-08 | 2,500.00 | 2,605.00 | 2,500.00 | 2,545.00 | 2,545.00 | 29,457 |
| 2026-05-07 | 2,660.00 | 2,660.00 | 2,500.00 | 2,500.00 | 2,500.00 | 53,340 |
| 2026-05-06 | 2,690.00 | 2,700.00 | 2,575.00 | 2,645.00 | 2,645.00 | 29,961 |
| 2026-05-04 | 2,770.00 | 2,805.00 | 2,670.00 | 2,710.00 | 2,710.00 | 47,205 |
| 2026-04-30 | 2,715.00 | 2,820.00 | 2,655.00 | 2,770.00 | 2,770.00 | 43,446 |
| 2026-04-29 | 2,700.00 | 2,705.00 | 2,610.00 | 2,690.00 | 2,690.00 | 36,152 |
| 2026-04-28 | 2,595.00 | 2,750.00 | 2,590.00 | 2,640.00 | 2,640.00 | 96,858 |
| 2026-04-27 | 2,625.00 | 2,955.00 | 2,525.00 | 2,590.00 | 2,590.00 | 94,826 |
| 2026-04-24 | 2,530.00 | 2,600.00 | 2,505.00 | 2,595.00 | 2,595.00 | 28,785 |
| 2026-04-23 | 2,665.00 | 2,725.00 | 2,525.00 | 2,530.00 | 2,530.00 | 52,719 |
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.