ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,300.00 | 5,600.00 | 5,270.00 | 5,340.00 | 5,340.00 | 62,398 |
| 2026-10-20 | 5,360.00 | 5,730.00 | 5,290.00 | 5,350.00 | 5,350.00 | 65,498 |
| 2026-10-19 | 5,210.00 | 5,540.00 | 5,210.00 | 5,490.00 | 5,490.00 | 62,269 |
| 2026-10-16 | 5,120.00 | 5,490.00 | 5,120.00 | 5,440.00 | 5,440.00 | 60,181 |
| 2026-10-15 | 5,160.00 | 5,350.00 | 5,000.00 | 5,110.00 | 5,110.00 | 96,706 |
| 2026-10-14 | 5,560.00 | 5,670.00 | 5,390.00 | 5,420.00 | 5,420.00 | 41,214 |
| 2026-10-13 | 5,450.00 | 5,750.00 | 5,020.00 | 5,520.00 | 5,520.00 | 154,622 |
| 2026-10-12 | 5,840.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 90,744 |
| 2026-10-08 | 5,850.00 | 5,920.00 | 5,700.00 | 5,840.00 | 5,840.00 | 63,309 |
| 2026-10-07 | 5,810.00 | 5,990.00 | 5,780.00 | 5,900.00 | 5,900.00 | 71,380 |
| 2026-10-06 | 5,880.00 | 6,060.00 | 5,760.00 | 5,810.00 | 5,810.00 | 65,306 |
| 2026-10-02 | 5,850.00 | 6,020.00 | 5,700.00 | 5,810.00 | 5,810.00 | 48,268 |
| 2026-10-01 | 5,760.00 | 5,960.00 | 5,600.00 | 5,850.00 | 5,850.00 | 115,179 |
| 2026-09-30 | 5,660.00 | 5,910.00 | 5,540.00 | 5,760.00 | 5,760.00 | 82,058 |
| 2026-09-29 | 5,800.00 | 5,890.00 | 5,450.00 | 5,540.00 | 5,540.00 | 98,823 |
| 2026-09-28 | 5,800.00 | 6,660.00 | 5,500.00 | 5,770.00 | 5,770.00 | 230,654 |
| 2026-09-23 | 5,590.00 | 5,790.00 | 5,510.00 | 5,720.00 | 5,720.00 | 68,316 |
| 2026-09-22 | 5,720.00 | 5,850.00 | 5,560.00 | 5,590.00 | 5,590.00 | 93,840 |
| 2026-09-21 | 5,680.00 | 5,730.00 | 5,490.00 | 5,560.00 | 5,560.00 | 83,459 |
| 2026-09-18 | 6,000.00 | 6,000.00 | 5,600.00 | 5,710.00 | 5,710.00 | 121,225 |
| 2026-09-17 | 5,910.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,850.00 | 78,410 |
| 2026-09-16 | 6,300.00 | 6,300.00 | 5,800.00 | 5,890.00 | 5,890.00 | 105,194 |
| 2026-09-15 | 6,150.00 | 6,390.00 | 6,090.00 | 6,220.00 | 6,220.00 | 85,278 |
| 2026-09-14 | 6,450.00 | 6,530.00 | 6,180.00 | 6,220.00 | 6,220.00 | 107,046 |
| 2026-09-11 | 6,570.00 | 6,860.00 | 6,480.00 | 6,540.00 | 6,540.00 | 86,484 |
| 2026-09-10 | 6,780.00 | 6,780.00 | 6,400.00 | 6,740.00 | 6,740.00 | 171,951 |
| 2026-09-09 | 6,750.00 | 6,840.00 | 6,500.00 | 6,780.00 | 6,780.00 | 108,189 |
| 2026-09-08 | 6,710.00 | 7,000.00 | 6,650.00 | 6,680.00 | 6,680.00 | 270,179 |
| 2026-09-07 | 6,580.00 | 6,910.00 | 6,310.00 | 6,640.00 | 6,640.00 | 171,445 |
| 2026-09-04 | 6,260.00 | 6,690.00 | 6,220.00 | 6,580.00 | 6,580.00 | 166,628 |
| 2026-09-03 | 6,200.00 | 6,500.00 | 6,100.00 | 6,260.00 | 6,260.00 | 190,176 |
| 2026-09-02 | 7,000.00 | 7,070.00 | 6,110.00 | 6,180.00 | 6,180.00 | 589,642 |
| 2026-09-01 | 6,000.00 | 7,860.00 | 5,940.00 | 7,280.00 | 7,280.00 | 2,449,508 |
| 2026-08-31 | 5,620.00 | 6,120.00 | 5,450.00 | 6,050.00 | 6,050.00 | 88,292 |
| 2026-08-28 | 5,880.00 | 5,880.00 | 5,560.00 | 5,740.00 | 5,740.00 | 74,941 |
| 2026-08-27 | 5,740.00 | 5,950.00 | 5,570.00 | 5,750.00 | 5,750.00 | 56,357 |
| 2026-08-26 | 5,810.00 | 6,090.00 | 5,680.00 | 5,740.00 | 5,740.00 | 71,460 |
| 2026-08-25 | 5,600.00 | 5,800.00 | 5,400.00 | 5,790.00 | 5,790.00 | 79,757 |
| 2026-08-24 | 5,480.00 | 5,800.00 | 5,310.00 | 5,690.00 | 5,690.00 | 88,125 |
| 2026-08-21 | 5,760.00 | 5,760.00 | 5,300.00 | 5,400.00 | 5,400.00 | 101,490 |
| 2026-08-20 | 6,050.00 | 6,170.00 | 5,450.00 | 5,760.00 | 5,760.00 | 83,372 |
| 2026-08-19 | 5,740.00 | 5,880.00 | 5,500.00 | 5,760.00 | 5,760.00 | 63,060 |
| 2026-08-18 | 6,060.00 | 6,170.00 | 5,740.00 | 5,810.00 | 5,810.00 | 93,032 |
| 2026-08-14 | 6,130.00 | 6,270.00 | 5,970.00 | 6,040.00 | 6,040.00 | 84,965 |
| 2026-08-13 | 6,150.00 | 6,470.00 | 6,060.00 | 6,130.00 | 6,130.00 | 131,040 |
| 2026-08-12 | 6,120.00 | 6,170.00 | 5,840.00 | 6,130.00 | 6,130.00 | 68,768 |
| 2026-08-11 | 6,020.00 | 6,160.00 | 5,740.00 | 6,070.00 | 6,070.00 | 117,393 |
| 2026-08-10 | 5,550.00 | 5,860.00 | 5,470.00 | 5,850.00 | 5,850.00 | 93,619 |
| 2026-08-07 | 5,350.00 | 5,490.00 | 5,200.00 | 5,400.00 | 5,400.00 | 63,907 |
| 2026-08-06 | 5,390.00 | 5,600.00 | 5,150.00 | 5,350.00 | 5,350.00 | 101,713 |
| 2026-08-05 | 5,240.00 | 5,440.00 | 5,100.00 | 5,330.00 | 5,330.00 | 96,042 |
| 2026-08-04 | 4,945.00 | 5,340.00 | 4,900.00 | 5,140.00 | 5,140.00 | 108,821 |
| 2026-08-03 | 4,730.00 | 5,150.00 | 4,730.00 | 4,855.00 | 4,855.00 | 90,377 |
| 2026-07-31 | 4,475.00 | 4,885.00 | 4,475.00 | 4,770.00 | 4,770.00 | 102,731 |
| 2026-07-30 | 4,595.00 | 4,700.00 | 4,320.00 | 4,430.00 | 4,430.00 | 90,476 |
| 2026-07-29 | 4,900.00 | 5,020.00 | 4,320.00 | 4,555.00 | 4,555.00 | 232,909 |
| 2026-07-28 | 5,060.00 | 5,080.00 | 4,755.00 | 4,815.00 | 4,815.00 | 147,689 |
| 2026-07-27 | 5,220.00 | 5,470.00 | 5,080.00 | 5,190.00 | 5,190.00 | 76,237 |
| 2026-07-24 | 5,280.00 | 5,540.00 | 5,190.00 | 5,210.00 | 5,210.00 | 129,979 |
| 2026-07-23 | 5,110.00 | 5,430.00 | 5,090.00 | 5,400.00 | 5,400.00 | 123,073 |
Page 1 of 3 · 122 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.