ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3,610.00 | 3,610.00 | 3,460.00 | 3,485.00 | 3,485.00 | 60,164 |
| 2025-10-23 | 3,550.00 | 3,625.00 | 3,430.00 | 3,610.00 | 3,610.00 | 44,970 |
| 2025-10-22 | 3,615.00 | 3,615.00 | 3,500.00 | 3,550.00 | 3,550.00 | 36,531 |
| 2025-10-21 | 3,520.00 | 3,645.00 | 3,495.00 | 3,615.00 | 3,615.00 | 77,370 |
| 2025-10-20 | 3,485.00 | 3,590.00 | 3,465.00 | 3,530.00 | 3,530.00 | 53,910 |
| 2025-10-17 | 3,525.00 | 3,625.00 | 3,465.00 | 3,485.00 | 3,485.00 | 78,406 |
| 2025-10-16 | 3,585.00 | 3,720.00 | 3,525.00 | 3,560.00 | 3,560.00 | 129,673 |
| 2025-10-15 | 3,300.00 | 4,010.00 | 3,285.00 | 3,615.00 | 3,615.00 | 799,024 |
| 2025-10-14 | 3,420.00 | 3,480.00 | 3,310.00 | 3,330.00 | 3,330.00 | 62,310 |
| 2025-10-13 | 3,390.00 | 3,485.00 | 3,260.00 | 3,415.00 | 3,415.00 | 50,441 |
| 2025-10-10 | 3,570.00 | 3,630.00 | 3,390.00 | 3,400.00 | 3,400.00 | 68,670 |
| 2025-10-02 | 3,445.00 | 3,700.00 | 3,445.00 | 3,570.00 | 3,570.00 | 89,953 |
| 2025-10-01 | 3,500.00 | 4,110.00 | 3,390.00 | 3,425.00 | 3,425.00 | 485,837 |
| 2025-09-30 | 3,700.00 | 3,765.00 | 3,510.00 | 3,510.00 | 3,510.00 | 112,993 |
| 2025-09-29 | 3,910.00 | 3,910.00 | 3,690.00 | 3,700.00 | 3,700.00 | 102,562 |
| 2025-09-26 | 3,960.00 | 3,985.00 | 3,795.00 | 3,910.00 | 3,910.00 | 78,717 |
| 2025-09-25 | 3,950.00 | 4,000.00 | 3,815.00 | 3,950.00 | 3,950.00 | 53,205 |
| 2025-09-24 | 3,990.00 | 3,990.00 | 3,875.00 | 3,950.00 | 3,950.00 | 58,798 |
| 2025-09-23 | 3,880.00 | 4,000.00 | 3,870.00 | 3,995.00 | 3,995.00 | 88,048 |
| 2025-09-22 | 3,880.00 | 3,950.00 | 3,790.00 | 3,880.00 | 3,880.00 | 60,823 |
| 2025-09-19 | 3,810.00 | 3,950.00 | 3,745.00 | 3,910.00 | 3,910.00 | 102,478 |
| 2025-09-18 | 3,735.00 | 3,850.00 | 3,730.00 | 3,795.00 | 3,795.00 | 25,618 |
| 2025-09-17 | 3,810.00 | 3,810.00 | 3,610.00 | 3,740.00 | 3,740.00 | 58,087 |
| 2025-09-16 | 3,825.00 | 3,920.00 | 3,775.00 | 3,775.00 | 3,775.00 | 53,877 |
| 2025-09-15 | 3,850.00 | 3,905.00 | 3,750.00 | 3,810.00 | 3,810.00 | 77,357 |
| 2025-09-12 | 3,910.00 | 3,930.00 | 3,850.00 | 3,895.00 | 3,895.00 | 63,320 |
| 2025-09-11 | 3,895.00 | 3,910.00 | 3,835.00 | 3,880.00 | 3,880.00 | 55,774 |
| 2025-09-10 | 3,875.00 | 3,895.00 | 3,750.00 | 3,895.00 | 3,895.00 | 61,883 |
| 2025-09-09 | 3,930.00 | 3,970.00 | 3,785.00 | 3,880.00 | 3,880.00 | 74,203 |
| 2025-09-08 | 3,860.00 | 3,945.00 | 3,790.00 | 3,945.00 | 3,945.00 | 99,556 |
| 2025-09-05 | 3,875.00 | 3,875.00 | 3,700.00 | 3,855.00 | 3,855.00 | 66,248 |
| 2025-09-04 | 3,780.00 | 3,855.00 | 3,735.00 | 3,830.00 | 3,830.00 | 54,484 |
| 2025-09-03 | 3,860.00 | 3,880.00 | 3,710.00 | 3,795.00 | 3,795.00 | 120,922 |
| 2025-09-02 | 3,600.00 | 3,865.00 | 3,580.00 | 3,865.00 | 3,865.00 | 219,916 |
| 2025-09-01 | 3,510.00 | 3,610.00 | 3,510.00 | 3,605.00 | 3,605.00 | 40,993 |
| 2025-08-29 | 3,460.00 | 3,575.00 | 3,450.00 | 3,550.00 | 3,550.00 | 63,213 |
| 2025-08-28 | 3,550.00 | 3,610.00 | 3,420.00 | 3,450.00 | 3,450.00 | 81,451 |
| 2025-08-27 | 3,525.00 | 3,600.00 | 3,505.00 | 3,580.00 | 3,580.00 | 33,794 |
| 2025-08-26 | 3,500.00 | 3,580.00 | 3,430.00 | 3,515.00 | 3,515.00 | 24,016 |
| 2025-08-25 | 3,435.00 | 3,515.00 | 3,432.00 | 3,500.00 | 3,500.00 | 21,098 |
| 2025-08-22 | 3,430.00 | 3,470.00 | 3,335.00 | 3,435.00 | 3,435.00 | 30,779 |
| 2025-08-21 | 3,395.00 | 3,500.00 | 3,355.00 | 3,385.00 | 3,385.00 | 46,652 |
| 2025-08-20 | 3,450.00 | 3,450.00 | 3,350.00 | 3,400.00 | 3,400.00 | 35,830 |
| 2025-08-19 | 3,535.00 | 3,540.00 | 3,430.00 | 3,490.00 | 3,490.00 | 50,535 |
| 2025-08-18 | 3,585.00 | 3,620.00 | 3,475.00 | 3,485.00 | 3,485.00 | 34,050 |
| 2025-08-14 | 3,575.00 | 3,635.00 | 3,540.00 | 3,585.00 | 3,585.00 | 48,769 |
| 2025-08-13 | 3,500.00 | 3,630.00 | 3,475.00 | 3,620.00 | 3,620.00 | 65,263 |
| 2025-08-12 | 3,390.00 | 3,555.00 | 3,390.00 | 3,455.00 | 3,455.00 | 59,406 |
| 2025-08-11 | 3,470.00 | 3,520.00 | 3,400.00 | 3,420.00 | 3,420.00 | 58,599 |
| 2025-08-08 | 3,550.00 | 3,595.00 | 3,445.00 | 3,470.00 | 3,470.00 | 68,160 |
| 2025-08-07 | 3,560.00 | 3,660.00 | 3,490.00 | 3,550.00 | 3,550.00 | 61,593 |
| 2025-08-06 | 3,560.00 | 3,650.00 | 3,520.00 | 3,560.00 | 3,560.00 | 44,767 |
| 2025-08-05 | 3,610.00 | 3,645.00 | 3,540.00 | 3,560.00 | 3,560.00 | 55,832 |
| 2025-08-04 | 3,640.00 | 3,640.00 | 3,440.00 | 3,555.00 | 3,555.00 | 74,865 |
| 2025-08-01 | 3,810.00 | 3,810.00 | 3,565.00 | 3,645.00 | 3,645.00 | 179,220 |
| 2025-07-31 | 3,860.00 | 3,860.00 | 3,675.00 | 3,810.00 | 3,810.00 | 139,891 |
| 2025-07-30 | 3,880.00 | 3,880.00 | 3,705.00 | 3,755.00 | 3,755.00 | 154,859 |
| 2025-07-29 | 3,735.00 | 3,930.00 | 3,670.00 | 3,860.00 | 3,860.00 | 240,929 |
| 2025-07-28 | 3,700.00 | 3,885.00 | 3,700.00 | 3,755.00 | 3,755.00 | 257,758 |
| 2025-07-25 | 3,745.00 | 3,800.00 | 3,600.00 | 3,685.00 | 3,685.00 | 242,635 |
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.