See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.95▲ 2.88%
← 301300.KQ stock page

VAIV Co. Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-232,665.002,725.002,525.002,530.002,530.0052,719
2026-04-222,700.002,735.002,640.002,665.002,665.0031,521
2026-04-212,700.002,750.002,670.002,700.002,700.0038,949
2026-04-202,740.002,800.002,700.002,700.002,700.0060,432
2026-04-172,800.002,840.002,715.002,735.002,735.0056,407
2026-04-162,665.002,825.002,660.002,810.002,810.0074,531
2026-04-152,575.002,660.002,545.002,650.002,650.0037,359
2026-04-142,595.002,630.002,550.002,565.002,565.0019,845
2026-04-132,465.002,555.002,445.002,545.002,545.0012,213
2026-04-102,495.002,530.002,430.002,485.002,485.007,411
2026-04-092,500.002,500.002,430.002,495.002,495.007,327
2026-04-082,435.002,535.002,410.002,500.002,500.0021,699
2026-04-072,405.002,455.002,370.002,395.002,395.006,046
2026-04-062,550.002,555.002,390.002,405.002,405.0020,058
2026-04-032,400.002,540.002,385.002,515.002,515.0014,656
2026-04-022,570.002,640.002,385.002,390.002,390.0022,795
2026-04-012,480.002,575.002,480.002,550.002,550.0013,923
2026-03-312,620.002,620.002,410.002,470.002,470.0018,662
2026-03-302,545.002,665.002,495.002,620.002,620.0032,310
2026-03-272,540.002,580.002,495.002,545.002,545.0033,841
2026-03-262,640.002,700.002,540.002,540.002,540.0038,613
2026-03-252,510.002,640.002,510.002,640.002,640.0021,759
2026-03-242,700.002,700.002,480.002,510.002,510.0050,868
2026-03-232,630.002,690.002,520.002,690.002,690.0034,490
2026-03-202,450.002,630.002,445.002,630.002,630.0027,073
2026-03-192,470.002,500.002,370.002,500.002,500.0025,521
2026-03-182,570.002,670.002,455.002,480.002,480.0035,754
2026-03-172,650.002,700.002,545.002,550.002,550.0042,176
2026-03-162,570.002,770.002,510.002,655.002,655.0098,873
2026-03-132,430.002,495.002,370.002,485.002,485.0043,753
2026-03-122,375.002,470.002,345.002,405.002,405.0026,042
2026-03-112,360.002,430.002,315.002,395.002,395.0023,702
2026-03-102,270.002,390.002,265.002,355.002,355.0029,477
2026-03-092,380.002,390.002,145.002,270.002,270.0037,723
2026-03-062,335.002,415.002,315.002,400.002,400.0035,996
2026-03-052,115.002,395.002,115.002,335.002,335.0064,799
2026-03-042,490.002,490.002,100.002,100.002,100.00102,444
2026-03-032,585.002,585.002,310.002,495.002,495.00142,048
2026-02-272,630.002,660.002,560.002,585.002,585.0035,483
2026-02-262,725.002,745.002,600.002,610.002,610.0075,055
2026-02-252,720.002,850.002,720.002,725.002,725.0044,118
2026-02-242,695.002,720.002,600.002,720.002,720.0069,922
2026-02-232,740.002,760.002,600.002,695.002,695.0089,121
2026-02-202,795.002,865.002,700.002,765.002,765.0076,953
2026-02-192,850.003,000.002,740.002,795.002,795.00113,592
2026-02-132,965.002,975.002,830.002,835.002,835.0069,622
2026-02-123,050.003,050.002,930.002,965.002,965.0064,291
2026-02-113,060.003,125.003,000.003,025.003,025.0043,487
2026-02-103,095.003,175.003,030.003,060.003,060.0031,543
2026-02-093,020.003,160.003,015.003,060.003,060.0031,614
2026-02-063,060.003,110.002,905.003,005.003,005.0063,752
2026-02-053,185.003,185.003,060.003,065.003,065.0038,299
2026-02-043,300.003,300.003,140.003,185.003,185.0013,539
2026-02-033,090.003,230.003,090.003,170.003,170.0038,676
2026-02-023,300.003,300.003,020.003,070.003,070.0076,994
2026-01-303,480.003,535.003,265.003,300.003,300.00101,801
2026-01-293,420.003,500.003,360.003,480.003,480.0058,996
2026-01-283,500.003,500.003,405.003,420.003,420.0058,860
2026-01-273,755.003,755.003,450.003,500.003,500.00131,031
2026-01-263,200.003,750.003,200.003,750.003,750.00305,713
← NewerPage 3 of 21 · 1,229 trading daysOlder →

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.