ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,080.00 | 5,380.00 | 5,070.00 | 5,090.00 | 5,090.00 | 131,249 |
| 2026-07-21 | 5,150.00 | 5,190.00 | 4,870.00 | 5,070.00 | 5,070.00 | 131,126 |
| 2026-07-20 | 5,510.00 | 5,520.00 | 5,080.00 | 5,150.00 | 5,150.00 | 140,904 |
| 2026-07-16 | 5,900.00 | 6,150.00 | 5,410.00 | 5,510.00 | 5,510.00 | 174,829 |
| 2026-07-15 | 5,280.00 | 5,940.00 | 5,270.00 | 5,880.00 | 5,880.00 | 246,825 |
| 2026-07-14 | 5,300.00 | 5,380.00 | 4,950.00 | 5,190.00 | 5,190.00 | 256,154 |
| 2026-07-13 | 5,770.00 | 6,480.00 | 5,320.00 | 5,390.00 | 5,390.00 | 507,109 |
| 2026-07-10 | 5,340.00 | 5,780.00 | 5,340.00 | 5,520.00 | 5,520.00 | 172,382 |
| 2026-07-09 | 5,850.00 | 5,950.00 | 5,420.00 | 5,540.00 | 5,540.00 | 356,818 |
| 2026-07-08 | 5,510.00 | 6,690.00 | 5,300.00 | 5,840.00 | 5,840.00 | 495,327 |
| 2026-07-07 | 5,540.00 | 5,720.00 | 5,350.00 | 5,510.00 | 5,510.00 | 175,693 |
| 2026-07-06 | 5,700.00 | 5,750.00 | 5,300.00 | 5,550.00 | 5,550.00 | 198,368 |
| 2026-07-03 | 5,710.00 | 5,930.00 | 5,350.00 | 5,680.00 | 5,680.00 | 232,855 |
| 2026-07-02 | 6,140.00 | 6,150.00 | 5,720.00 | 5,740.00 | 5,740.00 | 236,855 |
| 2026-07-01 | 6,260.00 | 6,560.00 | 6,010.00 | 6,140.00 | 6,140.00 | 263,540 |
| 2026-06-30 | 6,540.00 | 7,140.00 | 6,220.00 | 6,250.00 | 6,250.00 | 242,880 |
| 2026-06-29 | 6,020.00 | 6,630.00 | 5,980.00 | 6,420.00 | 6,420.00 | 205,190 |
| 2026-06-26 | 6,240.00 | 6,370.00 | 5,800.00 | 6,030.00 | 6,030.00 | 312,718 |
| 2026-06-25 | 6,580.00 | 6,760.00 | 6,080.00 | 6,370.00 | 6,370.00 | 245,159 |
| 2026-06-24 | 6,410.00 | 6,970.00 | 6,360.00 | 6,610.00 | 6,610.00 | 326,333 |
| 2026-06-23 | 6,990.00 | 6,990.00 | 6,490.00 | 6,570.00 | 6,570.00 | 272,088 |
| 2026-06-22 | 7,300.00 | 7,300.00 | 6,750.00 | 6,900.00 | 6,900.00 | 204,996 |
| 2026-06-19 | 7,290.00 | 7,500.00 | 6,940.00 | 7,090.00 | 7,090.00 | 280,264 |
| 2026-06-18 | 7,760.00 | 7,760.00 | 7,220.00 | 7,290.00 | 7,290.00 | 281,535 |
| 2026-06-17 | 7,590.00 | 7,840.00 | 7,260.00 | 7,630.00 | 7,630.00 | 364,660 |
| 2026-06-16 | 8,110.00 | 8,110.00 | 7,490.00 | 7,590.00 | 7,590.00 | 456,894 |
| 2026-06-15 | 7,990.00 | 8,450.00 | 7,810.00 | 7,880.00 | 7,880.00 | 313,291 |
| 2026-06-12 | 9,350.00 | 9,890.00 | 7,830.00 | 7,980.00 | 7,980.00 | 978,304 |
| 2026-06-11 | 9,020.00 | 9,650.00 | 8,920.00 | 9,270.00 | 9,270.00 | 202,123 |
| 2026-06-10 | 9,830.00 | 10,200.00 | 9,100.00 | 9,310.00 | 9,310.00 | 231,602 |
| 2026-06-09 | 10,100.00 | 10,230.00 | 9,600.00 | 9,830.00 | 9,830.00 | 269,079 |
| 2026-06-08 | 9,000.00 | 10,800.00 | 8,200.00 | 10,000.00 | 10,000.00 | 627,522 |
| 2026-06-05 | 10,300.00 | 10,300.00 | 9,350.00 | 9,500.00 | 9,500.00 | 335,716 |
| 2026-06-04 | 9,700.00 | 10,480.00 | 9,450.00 | 9,780.00 | 9,780.00 | 463,098 |
| 2026-06-02 | 11,470.00 | 11,690.00 | 9,660.00 | 10,000.00 | 10,000.00 | 724,474 |
| 2026-06-01 | 14,000.00 | 14,210.00 | 12,000.00 | 12,080.00 | 12,080.00 | 855,039 |
| 2026-05-29 | 13,180.00 | 13,920.00 | 11,870.00 | 13,590.00 | 13,590.00 | 1,060,482 |
| 2026-05-28 | 14,110.00 | 14,110.00 | 12,610.00 | 13,180.00 | 13,180.00 | 786,560 |
| 2026-05-27 | 12,250.00 | 14,400.00 | 12,080.00 | 13,700.00 | 13,700.00 | 3,052,691 |
| 2026-05-26 | 11,400.00 | 13,830.00 | 11,170.00 | 12,920.00 | 12,920.00 | 4,599,496 |
| 2026-05-22 | 9,900.00 | 11,770.00 | 9,890.00 | 10,640.00 | 10,640.00 | 1,433,031 |
| 2026-05-21 | 9,330.00 | 9,970.00 | 9,310.00 | 9,670.00 | 9,670.00 | 552,993 |
| 2026-05-20 | 9,830.00 | 9,905.00 | 9,170.00 | 9,320.00 | 9,320.00 | 549,158 |
| 2026-05-19 | 10,300.00 | 10,840.00 | 9,700.00 | 9,880.00 | 9,880.00 | 577,708 |
| 2026-05-18 | 11,070.00 | 11,270.00 | 10,140.00 | 10,300.00 | 10,300.00 | 618,844 |
| 2026-05-15 | 11,700.00 | 11,890.00 | 11,080.00 | 11,090.00 | 11,090.00 | 557,917 |
| 2026-05-14 | 12,030.00 | 12,190.00 | 11,550.00 | 12,000.00 | 12,000.00 | 587,878 |
| 2026-05-13 | 12,080.00 | 12,210.00 | 11,500.00 | 12,030.00 | 12,030.00 | 812,897 |
| 2026-05-12 | 11,450.00 | 12,200.00 | 10,910.00 | 11,750.00 | 11,750.00 | 1,148,439 |
| 2026-05-11 | 11,000.00 | 11,890.00 | 10,800.00 | 11,450.00 | 11,450.00 | 1,123,359 |
| 2026-05-08 | 10,590.00 | 11,300.00 | 10,390.00 | 11,070.00 | 11,070.00 | 1,070,900 |
| 2026-05-07 | 10,200.00 | 10,720.00 | 9,870.00 | 10,520.00 | 10,520.00 | 783,412 |
| 2026-05-06 | 10,380.00 | 11,330.00 | 10,210.00 | 10,540.00 | 10,540.00 | 1,257,773 |
| 2026-05-04 | 10,990.00 | 11,410.00 | 10,100.00 | 10,330.00 | 10,330.00 | 1,222,679 |
| 2026-04-30 | 9,500.00 | 11,930.00 | 9,210.00 | 10,890.00 | 10,890.00 | 3,410,941 |
| 2026-04-29 | 10,900.00 | 10,930.00 | 9,570.00 | 9,910.00 | 9,910.00 | 1,652,075 |
| 2026-04-28 | 11,500.00 | 11,940.00 | 10,560.00 | 11,070.00 | 11,070.00 | 1,835,357 |
| 2026-04-27 | 11,800.00 | 12,400.00 | 11,000.00 | 11,210.00 | 11,210.00 | 3,362,574 |
| 2026-04-24 | 9,980.00 | 12,220.00 | 8,960.00 | 11,200.00 | 11,200.00 | 13,234,840 |
| 2026-04-23 | 9,600.00 | 9,600.00 | 7,750.00 | 9,600.00 | 9,600.00 | 8,997,173 |
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.