ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,755.00 | 4,775.00 | 4,700.00 | 4,765.00 | 4,765.00 | 12,126 |
| 2024-04-25 | 4,715.00 | 4,800.00 | 4,715.00 | 4,765.00 | 4,765.00 | 16,067 |
| 2024-04-24 | 4,615.00 | 4,800.00 | 4,615.00 | 4,765.00 | 4,765.00 | 17,351 |
| 2024-04-23 | 4,620.00 | 4,670.00 | 4,610.00 | 4,625.00 | 4,625.00 | 11,925 |
| 2024-04-22 | 4,630.00 | 4,685.00 | 4,605.00 | 4,625.00 | 4,625.00 | 15,688 |
| 2024-04-19 | 4,650.00 | 4,690.00 | 4,510.00 | 4,630.00 | 4,630.00 | 44,463 |
| 2024-04-18 | 4,600.00 | 4,700.00 | 4,600.00 | 4,650.00 | 4,650.00 | 22,575 |
| 2024-04-17 | 4,615.00 | 4,695.00 | 4,595.00 | 4,650.00 | 4,650.00 | 33,926 |
| 2024-04-16 | 4,740.00 | 4,760.00 | 4,615.00 | 4,615.00 | 4,615.00 | 37,937 |
| 2024-04-15 | 4,810.00 | 4,905.00 | 4,790.00 | 4,795.00 | 4,795.00 | 35,637 |
| 2024-04-12 | 4,890.00 | 4,955.00 | 4,880.00 | 4,910.00 | 4,910.00 | 14,989 |
| 2024-04-11 | 4,895.00 | 4,955.00 | 4,835.00 | 4,930.00 | 4,930.00 | 22,423 |
| 2024-04-09 | 4,890.00 | 4,975.00 | 4,850.00 | 4,970.00 | 4,970.00 | 29,216 |
| 2024-04-08 | 4,905.00 | 5,000.00 | 4,845.00 | 4,890.00 | 4,890.00 | 57,775 |
| 2024-04-05 | 4,995.00 | 5,030.00 | 4,905.00 | 4,980.00 | 4,980.00 | 16,841 |
| 2024-04-04 | 5,010.00 | 5,010.00 | 4,920.00 | 4,985.00 | 4,985.00 | 18,236 |
| 2024-04-03 | 5,020.00 | 5,020.00 | 4,900.00 | 4,980.00 | 4,980.00 | 28,195 |
| 2024-04-02 | 5,080.00 | 5,090.00 | 4,955.00 | 5,040.00 | 5,040.00 | 32,746 |
| 2024-04-01 | 5,130.00 | 5,130.00 | 5,010.00 | 5,090.00 | 5,090.00 | 21,932 |
| 2024-03-29 | 5,200.00 | 5,240.00 | 5,000.00 | 5,120.00 | 5,120.00 | 46,782 |
| 2024-03-28 | 5,120.00 | 5,180.00 | 5,010.00 | 5,110.00 | 5,110.00 | 31,659 |
| 2024-03-27 | 5,120.00 | 5,150.00 | 4,960.00 | 5,130.00 | 5,130.00 | 37,714 |
| 2024-03-26 | 5,110.00 | 5,210.00 | 5,070.00 | 5,130.00 | 5,130.00 | 79,455 |
| 2024-03-25 | 5,050.00 | 5,180.00 | 5,030.00 | 5,110.00 | 5,110.00 | 128,450 |
| 2024-03-22 | 4,970.00 | 4,995.00 | 4,890.00 | 4,995.00 | 4,995.00 | 43,232 |
| 2024-03-21 | 4,965.00 | 4,965.00 | 4,885.00 | 4,945.00 | 4,945.00 | 37,634 |
| 2024-03-20 | 4,950.00 | 5,000.00 | 4,890.00 | 4,915.00 | 4,915.00 | 26,062 |
| 2024-03-19 | 4,965.00 | 5,090.00 | 4,885.00 | 4,950.00 | 4,950.00 | 85,158 |
| 2024-03-18 | 4,965.00 | 5,100.00 | 4,925.00 | 4,965.00 | 4,965.00 | 23,711 |
| 2024-03-15 | 4,965.00 | 4,980.00 | 4,875.00 | 4,970.00 | 4,970.00 | 41,855 |
| 2024-03-14 | 4,995.00 | 5,070.00 | 4,940.00 | 4,965.00 | 4,965.00 | 28,292 |
| 2024-03-13 | 5,090.00 | 5,100.00 | 4,970.00 | 4,995.00 | 4,995.00 | 41,459 |
| 2024-03-12 | 5,070.00 | 5,100.00 | 4,980.00 | 5,080.00 | 5,080.00 | 56,889 |
| 2024-03-11 | 5,060.00 | 5,150.00 | 5,020.00 | 5,080.00 | 5,080.00 | 26,509 |
| 2024-03-08 | 5,010.00 | 5,070.00 | 4,930.00 | 5,070.00 | 5,070.00 | 39,497 |
| 2024-03-07 | 5,210.00 | 5,210.00 | 4,990.00 | 5,010.00 | 5,010.00 | 54,688 |
| 2024-03-06 | 5,100.00 | 5,350.00 | 5,040.00 | 5,200.00 | 5,200.00 | 95,414 |
| 2024-03-05 | 5,100.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,110.00 | 42,312 |
| 2024-03-04 | 5,120.00 | 5,210.00 | 5,010.00 | 5,160.00 | 5,160.00 | 50,399 |
| 2024-02-29 | 5,210.00 | 5,210.00 | 5,070.00 | 5,170.00 | 5,170.00 | 31,189 |
| 2024-02-28 | 5,080.00 | 5,270.00 | 5,070.00 | 5,190.00 | 5,190.00 | 40,596 |
| 2024-02-27 | 5,210.00 | 5,240.00 | 5,000.00 | 5,200.00 | 5,200.00 | 42,538 |
| 2024-02-26 | 5,030.00 | 5,320.00 | 5,020.00 | 5,210.00 | 5,210.00 | 62,751 |
| 2024-02-23 | 4,950.00 | 5,110.00 | 4,930.00 | 5,030.00 | 5,030.00 | 28,168 |
| 2024-02-22 | 5,020.00 | 5,080.00 | 4,960.00 | 5,000.00 | 5,000.00 | 12,065 |
| 2024-02-21 | 5,010.00 | 5,080.00 | 4,950.00 | 5,000.00 | 5,000.00 | 37,322 |
| 2024-02-20 | 5,000.00 | 5,030.00 | 4,950.00 | 5,020.00 | 5,020.00 | 35,317 |
| 2024-02-19 | 4,940.00 | 5,050.00 | 4,930.00 | 5,010.00 | 5,010.00 | 19,267 |
| 2024-02-16 | 4,990.00 | 4,990.00 | 4,860.00 | 4,940.00 | 4,940.00 | 20,507 |
| 2024-02-15 | 4,920.00 | 4,950.00 | 4,860.00 | 4,925.00 | 4,925.00 | 23,612 |
| 2024-02-14 | 4,940.00 | 4,975.00 | 4,855.00 | 4,855.00 | 4,855.00 | 31,216 |
| 2024-02-13 | 4,920.00 | 4,985.00 | 4,870.00 | 4,975.00 | 4,975.00 | 41,642 |
| 2024-02-08 | 4,850.00 | 4,990.00 | 4,810.00 | 4,915.00 | 4,915.00 | 31,441 |
| 2024-02-07 | 4,850.00 | 4,960.00 | 4,790.00 | 4,825.00 | 4,825.00 | 26,866 |
| 2024-02-06 | 4,780.00 | 4,900.00 | 4,750.00 | 4,805.00 | 4,805.00 | 27,627 |
| 2024-02-05 | 4,860.00 | 4,860.00 | 4,750.00 | 4,770.00 | 4,770.00 | 32,870 |
| 2024-02-02 | 4,860.00 | 4,980.00 | 4,805.00 | 4,810.00 | 4,810.00 | 39,539 |
| 2024-02-01 | 4,860.00 | 4,900.00 | 4,805.00 | 4,810.00 | 4,810.00 | 34,762 |
| 2024-01-31 | 5,060.00 | 5,060.00 | 4,850.00 | 4,860.00 | 4,860.00 | 61,526 |
| 2024-01-30 | 4,985.00 | 5,100.00 | 4,960.00 | 4,960.00 | 4,960.00 | 31,958 |
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.