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%WTI99.02▲ 1.92%
← 308080.KQ stock page

ViGenCell Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-243,290.003,480.003,145.003,180.003,180.00134,054
2025-04-233,230.003,310.003,190.003,275.003,275.0033,308
2025-04-223,140.003,365.003,120.003,245.003,245.0068,604
2025-04-213,250.003,300.003,190.003,215.003,215.0035,599
2025-04-183,255.003,280.003,175.003,250.003,250.0028,287
2025-04-173,120.003,305.003,120.003,255.003,255.0056,042
2025-04-163,090.003,310.003,070.003,135.003,135.0059,487
2025-04-153,170.003,180.003,100.003,100.003,100.0053,639
2025-04-143,155.003,240.003,140.003,180.003,180.0068,375
2025-04-113,150.003,265.003,140.003,250.003,250.0046,667
2025-04-103,025.003,310.003,025.003,225.003,225.00123,270
2025-04-093,100.003,180.003,055.003,090.003,090.0079,587
2025-04-082,960.003,255.002,960.003,210.003,210.00134,044
2025-04-073,000.003,080.002,870.002,975.002,975.0068,772
2025-04-043,045.003,150.002,850.003,100.003,100.00111,558
2025-04-032,880.003,140.002,835.003,060.003,060.00152,277
2025-04-022,830.002,890.002,755.002,875.002,875.0026,551
2025-04-012,760.002,870.002,740.002,840.002,840.0028,853
2025-03-312,710.002,895.002,635.002,785.002,785.0040,147
2025-03-282,795.002,810.002,700.002,725.002,725.0054,725
2025-03-272,980.002,985.002,820.002,820.002,820.0064,880
2025-03-262,995.003,100.002,985.002,985.002,985.0035,770
2025-03-253,040.003,085.002,965.003,015.003,015.0052,558
2025-03-242,950.003,090.002,905.003,030.003,030.0050,487
2025-03-212,990.003,110.002,910.002,950.002,950.0056,324
2025-03-202,950.003,150.002,825.003,055.003,055.00153,637
2025-03-192,860.002,950.002,860.002,915.002,915.0021,397
2025-03-182,855.002,975.002,855.002,910.002,910.0023,847
2025-03-172,880.002,980.002,845.002,880.002,880.0038,646
2025-03-142,845.003,005.002,845.002,880.002,880.0074,197
2025-03-132,970.003,050.002,910.002,910.002,910.0064,407
2025-03-123,095.003,150.002,967.002,980.002,980.00106,316
2025-03-113,065.003,170.003,025.003,110.003,110.00130,677
2025-03-103,195.003,255.003,105.003,140.003,140.00236,887
2025-03-072,855.003,700.002,835.003,260.003,260.002,823,629
2025-03-062,885.002,930.002,835.002,855.002,855.0026,900
2025-03-052,910.003,000.002,805.002,945.002,945.0049,186
2025-03-042,900.002,950.002,730.002,940.002,940.0044,928
2025-02-283,020.003,100.002,875.002,900.002,900.00111,199
2025-02-273,125.003,150.002,975.003,085.003,085.00158,916
2025-02-262,910.003,355.002,900.003,125.003,125.00652,729
2025-02-252,850.002,860.002,730.002,845.002,845.0063,389
2025-02-243,020.003,025.002,770.002,850.002,850.00219,072
2025-02-212,470.003,130.002,470.002,940.002,940.001,080,414
2025-02-202,470.002,475.002,390.002,470.002,470.0030,645
2025-02-192,400.002,465.002,380.002,440.002,440.0026,566
2025-02-182,450.002,450.002,330.002,390.002,390.0029,679
2025-02-172,385.002,450.002,355.002,450.002,450.0037,837
2025-02-142,340.002,385.002,305.002,385.002,385.0048,438
2025-02-132,345.002,400.002,340.002,375.002,375.0012,935
2025-02-122,430.002,430.002,305.002,345.002,345.0021,764
2025-02-112,420.002,430.002,380.002,400.002,400.0030,874
2025-02-102,400.002,420.002,375.002,410.002,410.0038,389
2025-02-072,455.002,500.002,420.002,420.002,420.0019,401
2025-02-062,500.002,510.002,445.002,455.002,455.0015,392
2025-02-052,430.002,505.002,395.002,475.002,475.0020,172
2025-02-042,330.002,560.002,330.002,405.002,405.0040,318
2025-02-032,490.002,490.002,320.002,355.002,355.0066,209
2025-01-312,550.002,550.002,455.002,475.002,475.0028,817
2025-01-242,510.002,585.002,465.002,525.002,525.0034,833
← NewerPage 7 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.