ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,110.00 | 5,110.00 | 4,950.00 | 4,985.00 | 4,985.00 | 67,784 |
| 2024-01-26 | 5,010.00 | 5,160.00 | 5,000.00 | 5,100.00 | 5,100.00 | 66,212 |
| 2024-01-25 | 5,090.00 | 5,100.00 | 4,970.00 | 5,010.00 | 5,010.00 | 47,995 |
| 2024-01-24 | 5,150.00 | 5,230.00 | 5,100.00 | 5,100.00 | 5,100.00 | 26,302 |
| 2024-01-23 | 5,130.00 | 5,240.00 | 5,130.00 | 5,200.00 | 5,200.00 | 17,059 |
| 2024-01-22 | 5,220.00 | 5,290.00 | 5,100.00 | 5,140.00 | 5,140.00 | 34,226 |
| 2024-01-19 | 5,340.00 | 5,360.00 | 5,170.00 | 5,210.00 | 5,210.00 | 25,022 |
| 2024-01-18 | 5,360.00 | 5,410.00 | 5,200.00 | 5,210.00 | 5,210.00 | 63,636 |
| 2024-01-17 | 5,580.00 | 5,580.00 | 5,280.00 | 5,360.00 | 5,360.00 | 87,333 |
| 2024-01-16 | 5,450.00 | 5,610.00 | 5,410.00 | 5,560.00 | 5,560.00 | 61,530 |
| 2024-01-15 | 5,600.00 | 5,600.00 | 5,410.00 | 5,470.00 | 5,470.00 | 49,420 |
| 2024-01-12 | 5,860.00 | 5,860.00 | 5,460.00 | 5,590.00 | 5,590.00 | 183,508 |
| 2024-01-11 | 5,700.00 | 6,160.00 | 5,600.00 | 5,860.00 | 5,860.00 | 635,528 |
| 2024-01-10 | 5,720.00 | 5,820.00 | 5,650.00 | 5,720.00 | 5,720.00 | 99,517 |
| 2024-01-09 | 5,920.00 | 6,000.00 | 5,700.00 | 5,720.00 | 5,720.00 | 108,299 |
| 2024-01-08 | 6,010.00 | 6,050.00 | 5,880.00 | 5,910.00 | 5,910.00 | 38,670 |
| 2024-01-05 | 6,100.00 | 6,140.00 | 5,940.00 | 6,070.00 | 6,070.00 | 44,114 |
| 2024-01-04 | 6,180.00 | 6,180.00 | 5,880.00 | 6,130.00 | 6,130.00 | 63,022 |
| 2024-01-03 | 5,990.00 | 6,160.00 | 5,970.00 | 6,160.00 | 6,160.00 | 85,931 |
| 2024-01-02 | 5,900.00 | 6,190.00 | 5,850.00 | 6,160.00 | 6,160.00 | 112,879 |
| 2023-12-28 | 5,540.00 | 6,000.00 | 5,490.00 | 5,850.00 | 5,850.00 | 275,880 |
| 2023-12-27 | 5,350.00 | 5,570.00 | 5,350.00 | 5,540.00 | 5,540.00 | 82,229 |
| 2023-12-26 | 5,470.00 | 5,530.00 | 5,340.00 | 5,340.00 | 5,340.00 | 58,488 |
| 2023-12-22 | 5,450.00 | 5,460.00 | 5,320.00 | 5,420.00 | 5,420.00 | 48,646 |
| 2023-12-21 | 5,300.00 | 5,400.00 | 5,190.00 | 5,400.00 | 5,400.00 | 41,918 |
| 2023-12-20 | 5,310.00 | 5,360.00 | 5,220.00 | 5,260.00 | 5,260.00 | 58,041 |
| 2023-12-19 | 5,090.00 | 5,430.00 | 5,020.00 | 5,320.00 | 5,320.00 | 242,336 |
| 2023-12-18 | 5,160.00 | 5,160.00 | 5,000.00 | 5,090.00 | 5,090.00 | 36,236 |
| 2023-12-15 | 5,140.00 | 5,230.00 | 5,080.00 | 5,140.00 | 5,140.00 | 35,537 |
| 2023-12-14 | 5,040.00 | 5,130.00 | 5,030.00 | 5,130.00 | 5,130.00 | 33,047 |
| 2023-12-13 | 5,070.00 | 5,140.00 | 5,030.00 | 5,080.00 | 5,080.00 | 30,222 |
| 2023-12-12 | 5,160.00 | 5,160.00 | 5,070.00 | 5,100.00 | 5,100.00 | 20,357 |
| 2023-12-11 | 5,080.00 | 5,380.00 | 5,050.00 | 5,170.00 | 5,170.00 | 86,344 |
| 2023-12-08 | 5,170.00 | 5,170.00 | 5,070.00 | 5,070.00 | 5,070.00 | 25,093 |
| 2023-12-07 | 5,170.00 | 5,170.00 | 5,030.00 | 5,170.00 | 5,170.00 | 36,695 |
| 2023-12-06 | 5,100.00 | 5,200.00 | 5,080.00 | 5,170.00 | 5,170.00 | 57,095 |
| 2023-12-05 | 5,210.00 | 5,210.00 | 5,090.00 | 5,180.00 | 5,180.00 | 20,891 |
| 2023-12-04 | 5,200.00 | 5,200.00 | 5,100.00 | 5,190.00 | 5,190.00 | 10,979 |
| 2023-12-01 | 5,160.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,200.00 | 13,854 |
| 2023-11-30 | 5,200.00 | 5,220.00 | 5,060.00 | 5,170.00 | 5,170.00 | 29,411 |
| 2023-11-29 | 5,250.00 | 5,330.00 | 5,130.00 | 5,220.00 | 5,220.00 | 31,371 |
| 2023-11-28 | 5,280.00 | 5,280.00 | 5,140.00 | 5,250.00 | 5,250.00 | 18,401 |
| 2023-11-27 | 5,190.00 | 5,350.00 | 5,060.00 | 5,230.00 | 5,230.00 | 92,796 |
| 2023-11-24 | 5,100.00 | 5,350.00 | 5,020.00 | 5,130.00 | 5,130.00 | 108,889 |
| 2023-11-23 | 5,060.00 | 5,130.00 | 5,010.00 | 5,030.00 | 5,030.00 | 16,105 |
| 2023-11-22 | 5,180.00 | 5,230.00 | 4,990.00 | 5,060.00 | 5,060.00 | 17,052 |
| 2023-11-21 | 5,190.00 | 5,210.00 | 5,050.00 | 5,090.00 | 5,090.00 | 21,706 |
| 2023-11-20 | 5,190.00 | 5,190.00 | 5,010.00 | 5,130.00 | 5,130.00 | 24,801 |
| 2023-11-17 | 5,000.00 | 5,300.00 | 4,930.00 | 5,100.00 | 5,100.00 | 66,534 |
| 2023-11-16 | 4,985.00 | 5,040.00 | 4,930.00 | 5,000.00 | 5,000.00 | 11,158 |
| 2023-11-15 | 4,920.00 | 5,040.00 | 4,920.00 | 5,000.00 | 5,000.00 | 28,394 |
| 2023-11-14 | 4,850.00 | 4,990.00 | 4,850.00 | 4,900.00 | 4,900.00 | 16,414 |
| 2023-11-13 | 5,000.00 | 5,000.00 | 4,835.00 | 4,950.00 | 4,950.00 | 18,197 |
| 2023-11-10 | 4,950.00 | 4,990.00 | 4,805.00 | 4,990.00 | 4,990.00 | 16,819 |
| 2023-11-09 | 4,980.00 | 5,000.00 | 4,795.00 | 4,950.00 | 4,950.00 | 28,180 |
| 2023-11-08 | 5,070.00 | 5,070.00 | 4,895.00 | 4,990.00 | 4,990.00 | 30,179 |
| 2023-11-07 | 4,990.00 | 5,090.00 | 4,940.00 | 4,940.00 | 4,940.00 | 34,151 |
| 2023-11-06 | 5,070.00 | 5,080.00 | 4,965.00 | 5,050.00 | 5,050.00 | 28,449 |
| 2023-11-03 | 5,000.00 | 5,040.00 | 4,920.00 | 5,030.00 | 5,030.00 | 18,372 |
| 2023-11-02 | 4,810.00 | 5,010.00 | 4,790.00 | 4,940.00 | 4,940.00 | 33,855 |
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.