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%WTI100.30▲ 0.83%
← 301300.KQ stock page

VAIV Co. Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-283,970.004,040.003,950.003,965.003,965.0025,291
2025-10-273,920.004,030.003,800.003,970.003,970.0035,160
2025-10-244,000.004,000.003,860.003,900.003,900.0028,372
2025-10-234,025.004,025.003,900.003,940.003,940.0025,260
2025-10-224,000.004,030.003,925.004,025.004,025.0018,179
2025-10-214,035.004,180.003,980.003,995.003,995.0035,720
2025-10-204,035.004,050.003,940.004,040.004,040.0016,472
2025-10-174,090.004,245.003,975.003,995.003,995.0057,988
2025-10-164,260.004,300.004,085.004,090.004,090.0057,155
2025-10-154,190.004,260.004,140.004,245.004,245.0028,420
2025-10-144,205.004,285.004,170.004,170.004,170.0033,470
2025-10-134,180.004,290.004,035.004,200.004,200.0044,797
2025-10-104,395.004,400.004,005.004,230.004,230.0078,890
2025-10-024,495.004,570.004,410.004,410.004,410.0032,397
2025-10-014,565.004,620.004,465.004,495.004,495.0021,225
2025-09-304,640.004,730.004,535.004,565.004,565.0024,716
2025-09-294,535.004,785.004,530.004,635.004,635.0023,066
2025-09-264,595.004,700.004,425.004,545.004,545.0039,331
2025-09-254,510.004,630.004,440.004,595.004,595.0024,982
2025-09-244,610.004,620.004,495.004,505.004,505.0020,221
2025-09-234,685.004,790.004,500.004,625.004,625.0048,894
2025-09-224,775.004,790.004,640.004,685.004,685.0026,101
2025-09-194,790.004,820.004,700.004,775.004,775.0020,297
2025-09-184,645.004,830.004,640.004,790.004,790.0020,896
2025-09-174,700.004,705.004,595.004,645.004,645.0027,694
2025-09-164,795.004,860.004,700.004,710.004,710.0024,553
2025-09-154,830.004,930.004,760.004,795.004,795.0042,653
2025-09-124,700.004,850.004,640.004,805.004,805.0031,771
2025-09-114,675.004,780.004,675.004,700.004,700.0018,551
2025-09-104,760.004,780.004,610.004,675.004,675.0031,791
2025-09-094,755.004,805.004,635.004,760.004,760.0032,777
2025-09-084,895.004,895.004,700.004,755.004,755.0021,519
2025-09-054,700.004,910.004,700.004,865.004,865.0053,082
2025-09-044,510.004,705.004,465.004,690.004,690.0026,194
2025-09-034,750.004,820.004,545.004,545.004,545.0019,959
2025-09-024,395.005,050.004,350.004,750.004,750.00178,132
2025-09-014,475.004,580.004,320.004,325.004,325.0023,418
2025-08-294,380.004,680.004,340.004,475.004,475.0018,836
2025-08-284,600.004,600.004,445.004,470.004,470.0021,271
2025-08-274,515.004,620.004,515.004,550.004,550.0015,111
2025-08-264,690.004,690.004,515.004,555.004,555.0013,395
2025-08-254,640.004,640.004,530.004,605.004,605.0012,807
2025-08-224,720.004,720.004,490.004,510.004,510.0010,027
2025-08-214,490.004,580.004,490.004,510.004,510.0010,528
2025-08-204,680.004,680.004,450.004,490.004,490.0037,629
2025-08-194,795.004,800.004,690.004,695.004,695.0013,716
2025-08-184,800.004,820.004,680.004,800.004,800.0022,342
2025-08-144,835.004,895.004,770.004,820.004,820.0017,280
2025-08-134,780.004,945.004,740.004,800.004,800.0023,013
2025-08-124,845.004,940.004,765.004,765.004,765.0019,517
2025-08-114,930.004,970.004,700.004,845.004,845.0089,570
2025-08-085,080.005,080.004,865.004,865.004,865.0045,327
2025-08-074,975.005,140.004,950.005,020.005,020.0018,987
2025-08-065,040.005,040.004,870.004,975.004,975.0027,099
2025-08-055,090.005,100.004,940.004,975.004,975.0015,919
2025-08-044,850.005,070.004,850.005,010.005,010.0043,882
2025-08-015,150.005,150.004,850.004,850.004,850.0055,601
2025-07-315,100.005,190.004,955.005,190.005,190.0032,946
2025-07-305,100.005,240.005,060.005,060.005,060.0041,808
2025-07-295,100.005,140.005,010.005,050.005,050.0048,355
← NewerPage 5 of 21 · 1,223 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.