ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6,000.00 | 7,390.00 | 5,980.00 | 7,390.00 | 7,390.00 | 1,173,137 |
| 2026-04-21 | 5,880.00 | 5,940.00 | 5,530.00 | 5,690.00 | 5,690.00 | 171,019 |
| 2026-04-20 | 5,720.00 | 5,990.00 | 5,670.00 | 5,840.00 | 5,840.00 | 208,221 |
| 2026-04-17 | 5,790.00 | 5,790.00 | 5,560.00 | 5,670.00 | 5,670.00 | 137,297 |
| 2026-04-16 | 5,500.00 | 5,740.00 | 5,500.00 | 5,630.00 | 5,630.00 | 157,696 |
| 2026-04-15 | 5,440.00 | 5,610.00 | 5,410.00 | 5,600.00 | 5,600.00 | 182,301 |
| 2026-04-14 | 5,250.00 | 5,500.00 | 5,250.00 | 5,440.00 | 5,440.00 | 165,946 |
| 2026-04-13 | 5,300.00 | 5,300.00 | 4,900.00 | 5,240.00 | 5,240.00 | 94,456 |
| 2026-04-10 | 5,180.00 | 5,380.00 | 5,130.00 | 5,340.00 | 5,340.00 | 114,101 |
| 2026-04-09 | 5,200.00 | 5,360.00 | 5,070.00 | 5,180.00 | 5,180.00 | 101,929 |
| 2026-04-08 | 5,080.00 | 5,300.00 | 4,980.00 | 5,250.00 | 5,250.00 | 166,167 |
| 2026-04-07 | 5,130.00 | 5,250.00 | 4,700.00 | 4,945.00 | 4,945.00 | 130,216 |
| 2026-04-06 | 5,150.00 | 5,150.00 | 4,955.00 | 5,040.00 | 5,040.00 | 109,214 |
| 2026-04-03 | 5,120.00 | 5,200.00 | 4,990.00 | 5,060.00 | 5,060.00 | 155,104 |
| 2026-04-02 | 5,500.00 | 5,540.00 | 4,870.00 | 4,990.00 | 4,990.00 | 498,076 |
| 2026-04-01 | 5,500.00 | 5,580.00 | 5,400.00 | 5,520.00 | 5,520.00 | 285,671 |
| 2026-03-31 | 5,460.00 | 5,550.00 | 5,250.00 | 5,370.00 | 5,370.00 | 172,312 |
| 2026-03-30 | 5,980.00 | 5,980.00 | 5,470.00 | 5,520.00 | 5,520.00 | 303,324 |
| 2026-03-27 | 5,350.00 | 6,440.00 | 5,280.00 | 6,000.00 | 6,000.00 | 1,041,241 |
| 2026-03-26 | 5,630.00 | 5,750.00 | 5,300.00 | 5,430.00 | 5,430.00 | 368,510 |
| 2026-03-25 | 5,850.00 | 5,850.00 | 5,480.00 | 5,570.00 | 5,570.00 | 279,088 |
| 2026-03-24 | 5,750.00 | 5,750.00 | 5,430.00 | 5,680.00 | 5,680.00 | 203,307 |
| 2026-03-23 | 5,840.00 | 5,890.00 | 5,440.00 | 5,490.00 | 5,490.00 | 264,787 |
| 2026-03-20 | 5,650.00 | 6,100.00 | 5,590.00 | 6,000.00 | 6,000.00 | 424,204 |
| 2026-03-19 | 5,670.00 | 5,880.00 | 5,550.00 | 5,640.00 | 5,640.00 | 337,377 |
| 2026-03-18 | 5,860.00 | 5,960.00 | 5,650.00 | 5,710.00 | 5,710.00 | 327,573 |
| 2026-03-17 | 5,910.00 | 6,080.00 | 5,760.00 | 5,830.00 | 5,830.00 | 275,906 |
| 2026-03-16 | 6,000.00 | 6,050.00 | 5,770.00 | 5,850.00 | 5,850.00 | 323,924 |
| 2026-03-13 | 5,840.00 | 6,300.00 | 5,820.00 | 6,090.00 | 6,090.00 | 383,325 |
| 2026-03-12 | 6,520.00 | 6,550.00 | 5,980.00 | 6,060.00 | 6,060.00 | 631,978 |
| 2026-03-11 | 5,900.00 | 6,640.00 | 5,440.00 | 6,440.00 | 6,440.00 | 1,469,807 |
| 2026-03-10 | 5,500.00 | 5,880.00 | 5,300.00 | 5,730.00 | 5,730.00 | 494,386 |
| 2026-03-09 | 5,300.00 | 5,490.00 | 5,090.00 | 5,300.00 | 5,300.00 | 296,802 |
| 2026-03-06 | 5,480.00 | 5,770.00 | 5,360.00 | 5,580.00 | 5,580.00 | 394,297 |
| 2026-03-05 | 5,220.00 | 5,660.00 | 5,220.00 | 5,580.00 | 5,580.00 | 700,624 |
| 2026-03-04 | 5,620.00 | 5,740.00 | 4,980.00 | 5,080.00 | 5,080.00 | 1,126,231 |
| 2026-03-03 | 6,900.00 | 6,900.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1,365,894 |
| 2026-02-27 | 8,330.00 | 8,680.00 | 6,850.00 | 7,030.00 | 7,030.00 | 2,777,375 |
| 2026-02-26 | 8,500.00 | 10,340.00 | 7,720.00 | 7,960.00 | 7,960.00 | 13,671,520 |
| 2026-02-25 | 7,300.00 | 7,960.00 | 7,200.00 | 7,960.00 | 7,960.00 | 1,057,256 |
| 2026-02-24 | 8,120.00 | 9,260.00 | 6,130.00 | 6,130.00 | 6,130.00 | 3,457,041 |
| 2026-02-23 | 7,600.00 | 8,310.00 | 7,600.00 | 8,060.00 | 8,060.00 | 851,260 |
| 2026-02-20 | 7,960.00 | 7,960.00 | 7,520.00 | 7,540.00 | 7,540.00 | 391,199 |
| 2026-02-19 | 8,050.00 | 8,280.00 | 7,850.00 | 7,950.00 | 7,950.00 | 423,364 |
| 2026-02-13 | 7,920.00 | 8,010.00 | 7,600.00 | 7,950.00 | 7,950.00 | 224,457 |
| 2026-02-12 | 7,850.00 | 7,920.00 | 7,400.00 | 7,920.00 | 7,920.00 | 184,107 |
| 2026-02-11 | 7,910.00 | 8,230.00 | 7,770.00 | 7,860.00 | 7,860.00 | 288,394 |
| 2026-02-10 | 7,950.00 | 8,090.00 | 7,730.00 | 7,870.00 | 7,870.00 | 211,872 |
| 2026-02-09 | 8,020.00 | 8,050.00 | 7,750.00 | 7,860.00 | 7,860.00 | 215,359 |
| 2026-02-06 | 7,930.00 | 7,930.00 | 7,370.00 | 7,800.00 | 7,800.00 | 368,056 |
| 2026-02-05 | 8,180.00 | 8,260.00 | 7,900.00 | 8,070.00 | 8,070.00 | 289,875 |
| 2026-02-04 | 7,980.00 | 8,270.00 | 7,900.00 | 8,220.00 | 8,220.00 | 376,925 |
| 2026-02-03 | 8,040.00 | 8,100.00 | 7,750.00 | 8,040.00 | 8,040.00 | 259,477 |
| 2026-02-02 | 7,920.00 | 8,110.00 | 7,640.00 | 7,820.00 | 7,820.00 | 390,251 |
| 2026-01-30 | 8,340.00 | 8,410.00 | 7,870.00 | 7,990.00 | 7,990.00 | 694,286 |
| 2026-01-29 | 8,200.00 | 8,480.00 | 8,100.00 | 8,340.00 | 8,340.00 | 492,344 |
| 2026-01-28 | 8,420.00 | 8,420.00 | 8,010.00 | 8,290.00 | 8,290.00 | 735,926 |
| 2026-01-27 | 8,800.00 | 9,290.00 | 8,410.00 | 8,420.00 | 8,420.00 | 876,768 |
| 2026-01-26 | 8,680.00 | 8,920.00 | 8,200.00 | 8,570.00 | 8,570.00 | 3,033,029 |
| 2026-01-23 | 8,510.00 | 8,930.00 | 8,350.00 | 8,680.00 | 8,680.00 | 586,532 |
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.