ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,060.00 | 4,370.00 | 3,955.00 | 4,130.00 | 4,130.00 | 234,838 |
| 2024-07-24 | 3,850.00 | 4,080.00 | 3,820.00 | 4,055.00 | 4,055.00 | 108,707 |
| 2024-07-23 | 3,785.00 | 3,885.00 | 3,715.00 | 3,850.00 | 3,850.00 | 53,732 |
| 2024-07-22 | 3,790.00 | 4,000.00 | 3,765.00 | 3,770.00 | 3,770.00 | 90,270 |
| 2024-07-19 | 3,640.00 | 3,900.00 | 3,560.00 | 3,805.00 | 3,805.00 | 111,577 |
| 2024-07-18 | 3,615.00 | 3,670.00 | 3,550.00 | 3,600.00 | 3,600.00 | 17,154 |
| 2024-07-17 | 3,615.00 | 3,670.00 | 3,540.00 | 3,630.00 | 3,630.00 | 25,626 |
| 2024-07-16 | 3,700.00 | 3,700.00 | 3,580.00 | 3,620.00 | 3,620.00 | 31,313 |
| 2024-07-15 | 3,670.00 | 3,710.00 | 3,645.00 | 3,700.00 | 3,700.00 | 52,903 |
| 2024-07-12 | 3,500.00 | 3,675.00 | 3,445.00 | 3,670.00 | 3,670.00 | 116,291 |
| 2024-07-11 | 3,480.00 | 3,540.00 | 3,410.00 | 3,530.00 | 3,530.00 | 28,349 |
| 2024-07-10 | 3,515.00 | 3,615.00 | 3,460.00 | 3,515.00 | 3,515.00 | 48,769 |
| 2024-07-09 | 3,490.00 | 3,530.00 | 3,420.00 | 3,500.00 | 3,500.00 | 21,340 |
| 2024-07-08 | 3,355.00 | 3,490.00 | 3,300.00 | 3,490.00 | 3,490.00 | 64,676 |
| 2024-07-05 | 3,300.00 | 3,420.00 | 3,295.00 | 3,360.00 | 3,360.00 | 63,065 |
| 2024-07-04 | 3,500.00 | 3,505.00 | 3,300.00 | 3,300.00 | 3,300.00 | 162,878 |
| 2024-07-03 | 3,580.00 | 3,595.00 | 3,500.00 | 3,500.00 | 3,500.00 | 61,885 |
| 2024-07-02 | 3,645.00 | 3,645.00 | 3,535.00 | 3,600.00 | 3,600.00 | 31,496 |
| 2024-07-01 | 3,630.00 | 3,695.00 | 3,570.00 | 3,650.00 | 3,650.00 | 64,625 |
| 2024-06-28 | 3,660.00 | 3,665.00 | 3,615.00 | 3,640.00 | 3,640.00 | 10,224 |
| 2024-06-27 | 3,655.00 | 3,665.00 | 3,630.00 | 3,660.00 | 3,660.00 | 12,012 |
| 2024-06-26 | 3,585.00 | 3,660.00 | 3,570.00 | 3,655.00 | 3,655.00 | 53,313 |
| 2024-06-25 | 3,605.00 | 3,655.00 | 3,585.00 | 3,655.00 | 3,655.00 | 22,286 |
| 2024-06-24 | 3,700.00 | 3,720.00 | 3,600.00 | 3,645.00 | 3,645.00 | 52,110 |
| 2024-06-21 | 3,815.00 | 3,835.00 | 3,585.00 | 3,700.00 | 3,700.00 | 33,107 |
| 2024-06-20 | 3,795.00 | 3,890.00 | 3,760.00 | 3,815.00 | 3,815.00 | 41,336 |
| 2024-06-19 | 3,805.00 | 3,840.00 | 3,745.00 | 3,770.00 | 3,770.00 | 22,964 |
| 2024-06-18 | 3,880.00 | 3,935.00 | 3,790.00 | 3,815.00 | 3,815.00 | 39,388 |
| 2024-06-17 | 3,845.00 | 3,950.00 | 3,805.00 | 3,875.00 | 3,875.00 | 21,387 |
| 2024-06-14 | 3,975.00 | 3,975.00 | 3,805.00 | 3,905.00 | 3,905.00 | 79,227 |
| 2024-06-13 | 3,990.00 | 4,025.00 | 3,915.00 | 3,975.00 | 3,975.00 | 40,280 |
| 2024-06-12 | 4,115.00 | 4,140.00 | 3,960.00 | 3,975.00 | 3,975.00 | 59,953 |
| 2024-06-11 | 4,270.00 | 4,270.00 | 4,095.00 | 4,110.00 | 4,110.00 | 50,808 |
| 2024-06-10 | 4,330.00 | 4,330.00 | 4,230.00 | 4,255.00 | 4,255.00 | 32,012 |
| 2024-06-07 | 4,315.00 | 4,340.00 | 4,285.00 | 4,330.00 | 4,330.00 | 19,117 |
| 2024-06-05 | 4,400.00 | 4,400.00 | 4,300.00 | 4,315.00 | 4,315.00 | 17,340 |
| 2024-06-04 | 4,390.00 | 4,420.00 | 4,330.00 | 4,365.00 | 4,365.00 | 20,946 |
| 2024-06-03 | 4,370.00 | 4,370.00 | 4,320.00 | 4,350.00 | 4,350.00 | 22,409 |
| 2024-05-31 | 4,370.00 | 4,390.00 | 4,315.00 | 4,325.00 | 4,325.00 | 26,400 |
| 2024-05-30 | 4,395.00 | 4,460.00 | 4,360.00 | 4,360.00 | 4,360.00 | 11,067 |
| 2024-05-29 | 4,510.00 | 4,510.00 | 4,370.00 | 4,395.00 | 4,395.00 | 16,782 |
| 2024-05-28 | 4,500.00 | 4,520.00 | 4,450.00 | 4,500.00 | 4,500.00 | 13,962 |
| 2024-05-27 | 4,540.00 | 4,560.00 | 4,450.00 | 4,555.00 | 4,555.00 | 21,511 |
| 2024-05-24 | 4,430.00 | 4,555.00 | 4,430.00 | 4,540.00 | 4,540.00 | 23,610 |
| 2024-05-23 | 4,580.00 | 4,580.00 | 4,380.00 | 4,440.00 | 4,440.00 | 35,942 |
| 2024-05-22 | 4,420.00 | 4,640.00 | 4,380.00 | 4,580.00 | 4,580.00 | 53,118 |
| 2024-05-21 | 4,340.00 | 4,450.00 | 4,340.00 | 4,420.00 | 4,420.00 | 13,501 |
| 2024-05-20 | 4,495.00 | 4,495.00 | 4,400.00 | 4,400.00 | 4,400.00 | 22,083 |
| 2024-05-17 | 4,455.00 | 4,500.00 | 4,320.00 | 4,495.00 | 4,495.00 | 50,369 |
| 2024-05-16 | 4,420.00 | 4,485.00 | 4,420.00 | 4,455.00 | 4,455.00 | 21,884 |
| 2024-05-14 | 4,425.00 | 4,470.00 | 4,370.00 | 4,415.00 | 4,415.00 | 25,804 |
| 2024-05-13 | 4,495.00 | 4,505.00 | 4,375.00 | 4,400.00 | 4,400.00 | 41,602 |
| 2024-05-10 | 4,670.00 | 4,700.00 | 4,480.00 | 4,480.00 | 4,480.00 | 78,566 |
| 2024-05-09 | 4,715.00 | 4,755.00 | 4,650.00 | 4,675.00 | 4,675.00 | 22,251 |
| 2024-05-08 | 4,720.00 | 4,750.00 | 4,675.00 | 4,715.00 | 4,715.00 | 19,110 |
| 2024-05-07 | 4,710.00 | 4,740.00 | 4,695.00 | 4,720.00 | 4,720.00 | 14,254 |
| 2024-05-03 | 4,715.00 | 4,750.00 | 4,710.00 | 4,710.00 | 4,710.00 | 21,404 |
| 2024-05-02 | 4,790.00 | 4,800.00 | 4,735.00 | 4,745.00 | 4,745.00 | 12,121 |
| 2024-04-30 | 4,740.00 | 4,820.00 | 4,725.00 | 4,790.00 | 4,790.00 | 40,141 |
| 2024-04-29 | 4,725.00 | 4,785.00 | 4,695.00 | 4,775.00 | 4,775.00 | 38,374 |
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.