ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,400.00 | 8,740.00 | 8,280.00 | 8,510.00 | 8,510.00 | 546,425 |
| 2026-01-21 | 8,500.00 | 8,530.00 | 8,120.00 | 8,330.00 | 8,330.00 | 696,238 |
| 2026-01-20 | 8,650.00 | 9,050.00 | 8,620.00 | 8,670.00 | 8,670.00 | 499,667 |
| 2026-01-19 | 8,810.00 | 9,260.00 | 8,600.00 | 8,650.00 | 8,650.00 | 602,186 |
| 2026-01-16 | 8,720.00 | 9,230.00 | 8,670.00 | 8,820.00 | 8,820.00 | 681,724 |
| 2026-01-15 | 8,760.00 | 9,220.00 | 8,520.00 | 8,990.00 | 8,990.00 | 922,289 |
| 2026-01-14 | 9,650.00 | 9,780.00 | 8,600.00 | 8,750.00 | 8,750.00 | 1,428,829 |
| 2026-01-13 | 10,080.00 | 10,080.00 | 9,650.00 | 9,650.00 | 9,650.00 | 686,214 |
| 2026-01-12 | 10,600.00 | 10,610.00 | 9,980.00 | 10,080.00 | 10,080.00 | 765,614 |
| 2026-01-09 | 10,320.00 | 10,630.00 | 9,870.00 | 10,630.00 | 10,630.00 | 746,535 |
| 2026-01-08 | 9,890.00 | 10,410.00 | 9,570.00 | 10,300.00 | 10,300.00 | 804,585 |
| 2026-01-07 | 9,970.00 | 10,580.00 | 9,580.00 | 9,670.00 | 9,670.00 | 644,528 |
| 2026-01-06 | 9,920.00 | 9,960.00 | 9,700.00 | 9,880.00 | 9,880.00 | 409,116 |
| 2026-01-05 | 10,310.00 | 10,390.00 | 9,670.00 | 10,030.00 | 10,030.00 | 818,123 |
| 2026-01-02 | 9,750.00 | 10,680.00 | 9,610.00 | 10,480.00 | 10,480.00 | 1,295,693 |
| 2025-12-30 | 9,790.00 | 10,080.00 | 9,470.00 | 9,750.00 | 9,750.00 | 778,141 |
| 2025-12-29 | 9,880.00 | 9,930.00 | 9,200.00 | 9,610.00 | 9,610.00 | 1,259,085 |
| 2025-12-26 | 10,250.00 | 10,430.00 | 9,800.00 | 9,880.00 | 9,880.00 | 1,396,151 |
| 2025-12-24 | 11,160.00 | 11,180.00 | 10,330.00 | 10,480.00 | 10,480.00 | 989,435 |
| 2025-12-23 | 11,050.00 | 11,540.00 | 10,570.00 | 11,020.00 | 11,020.00 | 1,073,553 |
| 2025-12-22 | 10,890.00 | 11,360.00 | 10,360.00 | 11,210.00 | 11,210.00 | 1,587,073 |
| 2025-12-19 | 11,890.00 | 11,900.00 | 10,620.00 | 10,900.00 | 10,900.00 | 1,530,168 |
| 2025-12-18 | 11,500.00 | 12,720.00 | 11,400.00 | 12,000.00 | 12,000.00 | 2,084,900 |
| 2025-12-17 | 11,300.00 | 12,770.00 | 10,700.00 | 11,980.00 | 11,980.00 | 4,962,000 |
| 2025-12-16 | 12,090.00 | 12,110.00 | 10,800.00 | 10,980.00 | 10,980.00 | 3,422,071 |
| 2025-12-15 | 12,770.00 | 13,900.00 | 11,750.00 | 12,120.00 | 12,120.00 | 4,186,616 |
| 2025-12-12 | 15,300.00 | 15,330.00 | 11,750.00 | 12,820.00 | 12,820.00 | 7,534,592 |
| 2025-12-11 | 16,120.00 | 17,360.00 | 14,510.00 | 15,340.00 | 15,340.00 | 4,785,221 |
| 2025-12-10 | 13,900.00 | 16,870.00 | 13,000.00 | 15,800.00 | 15,800.00 | 10,277,040 |
| 2025-12-08 | 10,380.00 | 13,260.00 | 10,380.00 | 13,260.00 | 13,260.00 | 4,285,846 |
| 2025-12-05 | 9,010.00 | 10,740.00 | 8,490.00 | 10,200.00 | 10,200.00 | 5,837,316 |
| 2025-12-04 | 7,840.00 | 9,000.00 | 7,710.00 | 9,000.00 | 9,000.00 | 5,791,951 |
| 2025-12-03 | 6,450.00 | 8,480.00 | 6,120.00 | 7,640.00 | 7,640.00 | 5,644,927 |
| 2025-12-02 | 7,230.00 | 7,350.00 | 6,720.00 | 6,900.00 | 6,900.00 | 2,400,353 |
| 2025-12-01 | 6,250.00 | 7,500.00 | 5,840.00 | 6,850.00 | 6,850.00 | 6,056,924 |
| 2025-11-28 | 6,250.00 | 6,920.00 | 5,920.00 | 6,140.00 | 6,140.00 | 9,844,722 |
| 2025-11-27 | 5,090.00 | 5,920.00 | 3,990.00 | 5,920.00 | 5,920.00 | 14,469,683 |
| 2025-11-26 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 2,226,021 |
| 2025-11-25 | 3,325.00 | 3,585.00 | 3,225.00 | 3,505.00 | 3,505.00 | 267,705 |
| 2025-11-24 | 3,130.00 | 3,315.00 | 3,125.00 | 3,270.00 | 3,270.00 | 68,593 |
| 2025-11-21 | 3,190.00 | 3,190.00 | 3,070.00 | 3,130.00 | 3,130.00 | 33,207 |
| 2025-11-20 | 3,120.00 | 3,210.00 | 3,110.00 | 3,200.00 | 3,200.00 | 12,193 |
| 2025-11-19 | 3,175.00 | 3,295.00 | 3,080.00 | 3,090.00 | 3,090.00 | 30,310 |
| 2025-11-18 | 3,250.00 | 3,330.00 | 3,160.00 | 3,190.00 | 3,190.00 | 24,797 |
| 2025-11-17 | 3,390.00 | 3,395.00 | 3,250.00 | 3,250.00 | 3,250.00 | 29,916 |
| 2025-11-14 | 3,360.00 | 3,480.00 | 3,315.00 | 3,390.00 | 3,390.00 | 51,774 |
| 2025-11-13 | 3,255.00 | 3,465.00 | 3,255.00 | 3,385.00 | 3,385.00 | 74,414 |
| 2025-11-12 | 3,160.00 | 3,350.00 | 3,160.00 | 3,285.00 | 3,285.00 | 37,530 |
| 2025-11-11 | 3,150.00 | 3,235.00 | 3,130.00 | 3,130.00 | 3,130.00 | 28,715 |
| 2025-11-10 | 3,190.00 | 3,285.00 | 3,115.00 | 3,150.00 | 3,150.00 | 37,511 |
| 2025-11-07 | 3,280.00 | 3,305.00 | 3,175.00 | 3,190.00 | 3,190.00 | 33,705 |
| 2025-11-06 | 3,395.00 | 3,490.00 | 3,275.00 | 3,280.00 | 3,280.00 | 62,865 |
| 2025-11-05 | 3,430.00 | 3,430.00 | 3,270.00 | 3,395.00 | 3,395.00 | 37,438 |
| 2025-11-04 | 3,395.00 | 3,520.00 | 3,305.00 | 3,415.00 | 3,415.00 | 48,684 |
| 2025-11-03 | 3,400.00 | 3,400.00 | 3,200.00 | 3,335.00 | 3,335.00 | 68,388 |
| 2025-10-31 | 3,425.00 | 3,495.00 | 3,380.00 | 3,395.00 | 3,395.00 | 41,318 |
| 2025-10-30 | 3,510.00 | 3,510.00 | 3,395.00 | 3,425.00 | 3,425.00 | 60,453 |
| 2025-10-29 | 3,620.00 | 3,620.00 | 3,480.00 | 3,495.00 | 3,495.00 | 59,068 |
| 2025-10-28 | 3,600.00 | 3,725.00 | 3,530.00 | 3,600.00 | 3,600.00 | 61,173 |
| 2025-10-27 | 3,445.00 | 3,730.00 | 3,400.00 | 3,600.00 | 3,600.00 | 97,084 |
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.