See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.14▲ 1.02%
← 308080.KQ stock page

ViGenCell Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,640.004,150.003,585.003,665.003,665.001,921,137
2025-07-233,580.003,675.003,555.003,580.003,580.00176,999
2025-07-223,700.003,895.003,635.003,650.003,650.00343,821
2025-07-214,025.004,025.003,720.003,775.003,775.00444,839
2025-07-183,990.004,030.003,860.004,000.004,000.00436,252
2025-07-174,010.004,365.003,840.003,990.003,990.002,582,735
2025-07-164,175.004,485.003,670.004,000.004,000.007,618,712
2025-07-152,950.003,800.002,950.003,800.003,800.002,647,837
2025-07-143,005.003,005.002,920.002,925.002,925.0032,084
2025-07-113,030.003,035.002,980.003,005.003,005.0043,137
2025-07-102,930.003,030.002,910.003,020.003,020.0057,605
2025-07-092,945.002,965.002,910.002,925.002,925.0019,905
2025-07-082,970.002,985.002,915.002,940.002,940.0027,142
2025-07-073,050.003,075.002,960.002,965.002,965.0021,334
2025-07-042,985.003,030.002,945.003,000.003,000.0038,317
2025-07-032,915.003,032.002,875.002,985.002,985.0043,854
2025-07-022,910.002,920.002,800.002,915.002,915.0038,773
2025-07-012,815.002,895.002,765.002,895.002,895.0036,459
2025-06-302,820.002,830.002,800.002,815.002,815.0022,032
2025-06-272,805.002,845.002,770.002,815.002,815.0024,591
2025-06-262,920.002,920.002,800.002,805.002,805.0053,979
2025-06-252,920.002,930.002,870.002,920.002,920.0019,391
2025-06-242,920.003,000.002,820.002,920.002,920.0027,014
2025-06-232,835.002,945.002,835.002,925.002,925.0036,327
2025-06-202,925.002,965.002,920.002,960.002,960.0019,749
2025-06-192,960.002,970.002,900.002,945.002,945.008,772
2025-06-182,945.002,975.002,900.002,950.002,950.0023,490
2025-06-172,955.002,965.002,885.002,940.002,940.0032,554
2025-06-162,920.002,985.002,915.002,960.002,960.0035,997
2025-06-133,030.003,065.002,890.002,915.002,915.0060,781
2025-06-123,150.003,150.002,900.003,045.003,045.0038,705
2025-06-113,120.003,135.003,040.003,100.003,100.0024,498
2025-06-103,080.003,155.003,020.003,085.003,085.0047,242
2025-06-093,020.003,080.002,980.003,080.003,080.0039,996
2025-06-052,935.003,020.002,910.003,015.003,015.0037,498
2025-06-042,995.003,040.002,830.002,955.002,955.0033,425
2025-06-022,990.003,030.002,950.002,995.002,995.0049,846
2025-05-302,960.003,060.002,940.003,025.003,025.0048,474
2025-05-292,910.002,950.002,895.002,950.002,950.0012,200
2025-05-282,855.002,925.002,840.002,915.002,915.0026,200
2025-05-272,915.002,975.002,850.002,875.002,875.0027,268
2025-05-262,940.002,950.002,860.002,915.002,915.0025,023
2025-05-233,000.003,010.002,915.002,940.002,940.0015,233
2025-05-222,920.003,020.002,920.002,965.002,965.0051,079
2025-05-212,800.002,980.002,800.002,920.002,920.0029,824
2025-05-202,820.002,890.002,760.002,820.002,820.0039,943
2025-05-192,870.002,900.002,800.002,820.002,820.0026,523
2025-05-162,925.002,940.002,847.002,870.002,870.0041,800
2025-05-152,895.002,985.002,870.002,950.002,950.0013,528
2025-05-142,900.002,995.002,790.002,895.002,895.0047,488
2025-05-132,930.002,990.002,895.002,900.002,900.0026,149
2025-05-123,005.003,005.002,890.002,920.002,920.0038,823
2025-05-092,960.003,010.002,920.002,990.002,990.0027,139
2025-05-082,960.003,060.002,960.002,980.002,980.0030,420
2025-05-073,005.003,100.002,950.002,980.002,980.0031,145
2025-05-023,035.003,195.003,000.003,005.003,005.0048,739
2025-04-303,050.003,350.002,960.003,035.003,035.00145,450
2025-04-293,050.003,140.003,045.003,050.003,050.0030,679
2025-04-283,155.003,200.003,050.003,055.003,055.0058,346
2025-04-253,260.003,265.003,150.003,165.003,165.0028,042
← NewerPage 6 of 21 · 1,227 trading daysOlder →

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.