VAIV Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,627.00 | 1,722.00 | 1,608.00 | 1,684.00 | 1,684.00 | 46,638 |
| 2026-10-20 | 1,718.00 | 1,718.00 | 1,521.00 | 1,623.00 | 1,623.00 | 167,527 |
| 2026-10-19 | 1,644.00 | 1,999.00 | 1,516.00 | 1,567.00 | 1,567.00 | 393,539 |
| 2026-10-16 | 1,511.00 | 1,660.00 | 1,511.00 | 1,542.00 | 1,542.00 | 18,675 |
| 2026-10-15 | 1,699.00 | 1,699.00 | 1,480.00 | 1,540.00 | 1,540.00 | 28,634 |
| 2026-10-14 | 1,639.00 | 1,683.00 | 1,553.00 | 1,610.00 | 1,610.00 | 28,701 |
| 2026-10-13 | 1,684.00 | 1,684.00 | 1,591.00 | 1,639.00 | 1,639.00 | 22,218 |
| 2026-10-12 | 1,665.00 | 1,729.00 | 1,657.00 | 1,684.00 | 1,684.00 | 13,898 |
| 2026-10-08 | 1,796.00 | 1,796.00 | 1,621.00 | 1,729.00 | 1,729.00 | 9,627 |
| 2026-10-07 | 1,735.00 | 1,890.00 | 1,689.00 | 1,796.00 | 1,796.00 | 54,744 |
| 2026-10-06 | 1,661.00 | 1,823.00 | 1,567.00 | 1,735.00 | 1,735.00 | 41,056 |
| 2026-10-02 | 1,580.00 | 1,580.00 | 1,525.00 | 1,564.00 | 1,564.00 | 35,831 |
| 2026-10-01 | 1,492.00 | 1,573.00 | 1,492.00 | 1,535.00 | 1,535.00 | 19,511 |
| 2026-09-30 | 1,567.00 | 1,624.00 | 1,491.00 | 1,492.00 | 1,492.00 | 28,650 |
| 2026-09-29 | 1,520.00 | 1,600.00 | 1,501.00 | 1,512.00 | 1,512.00 | 34,376 |
| 2026-09-28 | 1,599.00 | 1,599.00 | 1,457.00 | 1,522.00 | 1,522.00 | 140,938 |
| 2026-09-23 | 1,621.00 | 1,662.00 | 1,513.00 | 1,599.00 | 1,599.00 | 59,510 |
| 2026-09-22 | 1,802.00 | 1,802.00 | 1,621.00 | 1,621.00 | 1,621.00 | 56,585 |
| 2026-09-21 | 1,948.00 | 1,948.00 | 1,729.00 | 1,733.00 | 1,733.00 | 49,760 |
| 2026-09-18 | 1,954.00 | 1,971.00 | 1,789.00 | 1,820.00 | 1,820.00 | 71,809 |
| 2026-09-17 | 1,919.00 | 2,085.00 | 1,839.00 | 1,956.00 | 1,956.00 | 169,241 |
| 2026-09-16 | 2,260.00 | 2,265.00 | 1,803.00 | 1,920.00 | 1,920.00 | 324,086 |
| 2026-09-15 | 2,580.00 | 2,580.00 | 2,325.00 | 2,380.00 | 2,380.00 | 64,977 |
| 2026-09-14 | 2,480.00 | 2,630.00 | 2,370.00 | 2,465.00 | 2,465.00 | 186,021 |
| 2026-09-11 | 2,010.00 | 2,370.00 | 1,968.00 | 2,360.00 | 2,360.00 | 116,095 |
| 2026-09-10 | 1,965.00 | 2,050.00 | 1,914.00 | 2,010.00 | 2,010.00 | 14,502 |
| 2026-09-09 | 1,844.00 | 1,993.00 | 1,844.00 | 1,930.00 | 1,930.00 | 10,244 |
| 2026-09-08 | 1,911.00 | 2,050.00 | 1,892.00 | 1,899.00 | 1,899.00 | 23,173 |
| 2026-09-07 | 1,839.00 | 1,928.00 | 1,817.00 | 1,911.00 | 1,911.00 | 16,602 |
| 2026-09-04 | 1,949.00 | 1,949.00 | 1,836.00 | 1,838.00 | 1,838.00 | 12,831 |
| 2026-09-03 | 1,849.00 | 1,935.00 | 1,795.00 | 1,860.00 | 1,860.00 | 17,657 |
| 2026-09-02 | 1,808.00 | 1,849.00 | 1,751.00 | 1,849.00 | 1,849.00 | 20,882 |
| 2026-09-01 | 1,741.00 | 1,845.00 | 1,741.00 | 1,838.00 | 1,838.00 | 14,419 |
| 2026-08-31 | 1,790.00 | 1,794.00 | 1,716.00 | 1,741.00 | 1,741.00 | 27,424 |
| 2026-08-28 | 1,810.00 | 1,999.00 | 1,780.00 | 1,790.00 | 1,790.00 | 17,564 |
| 2026-08-27 | 1,853.00 | 1,898.00 | 1,804.00 | 1,830.00 | 1,830.00 | 18,713 |
| 2026-08-26 | 1,824.00 | 1,906.00 | 1,761.00 | 1,853.00 | 1,853.00 | 30,092 |
| 2026-08-25 | 1,999.00 | 2,000.00 | 1,813.00 | 1,824.00 | 1,824.00 | 31,364 |
| 2026-08-24 | 2,180.00 | 2,180.00 | 1,946.00 | 1,955.00 | 1,955.00 | 25,394 |
| 2026-08-21 | 2,190.00 | 2,195.00 | 1,921.00 | 1,997.00 | 1,997.00 | 30,803 |
| 2026-08-20 | 2,035.00 | 2,085.00 | 2,010.00 | 2,010.00 | 2,010.00 | 11,379 |
| 2026-08-19 | 2,080.00 | 2,080.00 | 1,939.00 | 2,035.00 | 2,035.00 | 24,158 |
| 2026-08-18 | 2,135.00 | 2,135.00 | 1,999.00 | 2,040.00 | 2,040.00 | 34,106 |
| 2026-08-14 | 2,185.00 | 2,185.00 | 1,997.00 | 2,150.00 | 2,150.00 | 47,491 |
| 2026-08-13 | 2,105.00 | 2,190.00 | 2,040.00 | 2,090.00 | 2,090.00 | 27,122 |
| 2026-08-12 | 2,235.00 | 2,235.00 | 2,050.00 | 2,105.00 | 2,105.00 | 54,317 |
| 2026-08-11 | 2,040.00 | 2,290.00 | 1,999.00 | 2,270.00 | 2,270.00 | 65,868 |
| 2026-08-10 | 2,040.00 | 2,120.00 | 2,025.00 | 2,040.00 | 2,040.00 | 43,170 |
| 2026-08-07 | 2,105.00 | 2,180.00 | 2,025.00 | 2,040.00 | 2,040.00 | 61,113 |
| 2026-08-06 | 2,510.00 | 2,585.00 | 1,984.00 | 2,150.00 | 2,150.00 | 183,928 |
| 2026-08-05 | 2,585.00 | 2,695.00 | 2,290.00 | 2,510.00 | 2,510.00 | 212,026 |
| 2026-08-04 | 2,150.00 | 2,690.00 | 2,100.00 | 2,470.00 | 2,470.00 | 540,601 |
| 2026-08-03 | 1,822.00 | 2,360.00 | 1,822.00 | 2,075.00 | 2,075.00 | 491,958 |
| 2026-07-31 | 1,502.00 | 1,937.00 | 1,501.00 | 1,821.00 | 1,821.00 | 172,440 |
| 2026-07-30 | 1,527.00 | 1,575.00 | 1,462.00 | 1,513.00 | 1,513.00 | 36,124 |
| 2026-07-29 | 1,656.00 | 1,760.00 | 1,410.00 | 1,527.00 | 1,527.00 | 99,646 |
| 2026-07-28 | 1,589.00 | 1,859.00 | 1,538.00 | 1,656.00 | 1,656.00 | 120,597 |
| 2026-07-27 | 1,520.00 | 1,713.00 | 1,520.00 | 1,589.00 | 1,589.00 | 80,064 |
| 2026-07-24 | 1,615.00 | 1,649.00 | 1,455.00 | 1,520.00 | 1,520.00 | 37,727 |
| 2026-07-23 | 1,500.00 | 1,645.00 | 1,425.00 | 1,598.00 | 1,598.00 | 87,892 |
Page 1 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.