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%WTI100.15▲ 0.68%
← 301300.KQ stock page

VAIV Co. Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-233,030.003,250.003,030.003,155.003,155.0081,245
2026-01-223,035.003,095.003,000.003,025.003,025.0045,698
2026-01-213,135.003,145.003,000.003,035.003,035.0037,660
2026-01-203,040.003,155.003,030.003,135.003,135.0050,679
2026-01-193,105.003,135.003,030.003,030.003,030.0054,336
2026-01-163,170.003,255.003,060.003,105.003,105.0043,991
2026-01-153,190.003,430.002,975.003,160.003,160.0093,203
2026-01-143,220.003,270.003,120.003,180.003,180.0047,286
2026-01-133,270.003,300.003,175.003,185.003,185.0033,706
2026-01-123,375.003,375.003,230.003,235.003,235.0029,839
2026-01-093,250.003,380.003,205.003,280.003,280.0018,614
2026-01-083,355.003,400.003,270.003,275.003,275.0020,665
2026-01-073,500.003,500.003,330.003,360.003,360.0025,614
2026-01-063,460.003,515.003,445.003,475.003,475.0019,664
2026-01-053,600.003,600.003,450.003,460.003,460.0025,637
2026-01-023,360.003,530.003,360.003,530.003,530.0028,333
2025-12-303,390.003,450.003,340.003,360.003,360.0030,967
2025-12-293,300.003,385.003,265.003,380.003,380.0023,253
2025-12-263,330.003,495.003,265.003,300.003,300.0060,178
2025-12-243,430.003,440.003,315.003,330.003,330.0044,877
2025-12-233,555.003,555.003,415.003,430.003,430.0033,013
2025-12-223,510.003,600.003,510.003,530.003,530.0026,067
2025-12-193,630.003,630.003,430.003,510.003,510.0012,578
2025-12-183,495.003,645.003,400.003,435.003,435.0018,682
2025-12-173,465.003,510.003,460.003,490.003,490.0020,208
2025-12-163,455.003,550.003,415.003,475.003,475.0033,478
2025-12-153,450.003,545.003,430.003,455.003,455.0047,000
2025-12-123,530.003,640.003,480.003,610.003,610.0026,653
2025-12-113,500.003,635.003,500.003,530.003,530.0021,351
2025-12-103,580.003,600.003,525.003,530.003,530.0011,946
2025-12-093,645.003,645.003,565.003,580.003,580.008,586
2025-12-083,750.003,750.003,615.003,640.003,640.0011,249
2025-12-053,710.003,710.003,590.003,645.003,645.006,924
2025-12-043,575.003,640.003,530.003,605.003,605.0013,602
2025-12-033,730.003,730.003,590.003,600.003,600.0013,556
2025-12-023,625.003,660.003,550.003,615.003,615.0013,090
2025-12-013,670.003,755.003,620.003,625.003,625.0017,092
2025-11-283,470.003,670.003,435.003,670.003,670.0027,096
2025-11-273,510.003,520.003,460.003,470.003,470.0017,970
2025-11-263,585.003,585.003,320.003,495.003,495.0023,562
2025-11-253,500.003,630.003,400.003,415.003,415.0019,079
2025-11-243,440.003,525.003,405.003,420.003,420.0017,480
2025-11-213,595.003,595.003,385.003,440.003,440.0035,550
2025-11-203,540.003,660.003,540.003,595.003,595.0011,767
2025-11-193,560.003,630.003,470.003,495.003,495.0022,304
2025-11-183,735.003,800.003,550.003,560.003,560.0051,011
2025-11-173,800.003,805.003,670.003,740.003,740.0028,462
2025-11-143,780.003,845.003,695.003,740.003,740.0018,858
2025-11-133,750.003,835.003,675.003,780.003,780.0026,337
2025-11-123,745.003,855.003,720.003,760.003,760.0012,324
2025-11-113,930.004,005.003,740.003,745.003,745.0042,239
2025-11-103,860.003,975.003,810.003,920.003,920.008,252
2025-11-073,865.003,895.003,605.003,860.003,860.0055,638
2025-11-063,885.003,995.003,800.003,870.003,870.0038,487
2025-11-054,140.004,140.003,815.003,885.003,885.0062,839
2025-11-044,100.004,100.003,985.003,995.003,995.0039,175
2025-11-034,000.004,130.004,000.004,100.004,100.0051,069
2025-10-313,905.004,015.003,870.003,935.003,935.0029,309
2025-10-304,065.004,065.003,905.003,905.003,905.0037,058
2025-10-293,965.004,140.003,940.004,060.004,060.0029,630
← NewerPage 4 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.