ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,520.00 | 2,590.00 | 2,485.00 | 2,510.00 | 2,510.00 | 28,150 |
| 2025-01-22 | 2,535.00 | 2,620.00 | 2,535.00 | 2,535.00 | 2,535.00 | 27,116 |
| 2025-01-21 | 2,540.00 | 2,605.00 | 2,515.00 | 2,525.00 | 2,525.00 | 21,049 |
| 2025-01-20 | 2,620.00 | 2,620.00 | 2,500.00 | 2,540.00 | 2,540.00 | 22,445 |
| 2025-01-17 | 2,615.00 | 2,650.00 | 2,555.00 | 2,570.00 | 2,570.00 | 38,388 |
| 2025-01-16 | 2,505.00 | 2,635.00 | 2,485.00 | 2,620.00 | 2,620.00 | 54,841 |
| 2025-01-15 | 2,595.00 | 2,600.00 | 2,495.00 | 2,500.00 | 2,500.00 | 31,154 |
| 2025-01-14 | 2,470.00 | 2,550.00 | 2,470.00 | 2,545.00 | 2,545.00 | 37,402 |
| 2025-01-13 | 2,570.00 | 2,570.00 | 2,420.00 | 2,500.00 | 2,500.00 | 37,113 |
| 2025-01-10 | 2,520.00 | 2,570.00 | 2,515.00 | 2,570.00 | 2,570.00 | 12,689 |
| 2025-01-09 | 2,585.00 | 2,590.00 | 2,495.00 | 2,525.00 | 2,525.00 | 47,209 |
| 2025-01-08 | 2,580.00 | 2,640.00 | 2,555.00 | 2,585.00 | 2,585.00 | 20,455 |
| 2025-01-07 | 2,645.00 | 2,690.00 | 2,565.00 | 2,585.00 | 2,585.00 | 52,975 |
| 2025-01-06 | 2,595.00 | 2,645.00 | 2,540.00 | 2,645.00 | 2,645.00 | 41,197 |
| 2025-01-03 | 2,475.00 | 2,595.00 | 2,475.00 | 2,595.00 | 2,595.00 | 56,194 |
| 2025-01-02 | 2,510.00 | 2,540.00 | 2,450.00 | 2,455.00 | 2,455.00 | 42,551 |
| 2024-12-30 | 2,450.00 | 2,565.00 | 2,395.00 | 2,500.00 | 2,500.00 | 61,598 |
| 2024-12-27 | 2,365.00 | 2,535.00 | 2,305.00 | 2,395.00 | 2,395.00 | 104,441 |
| 2024-12-26 | 2,465.00 | 2,490.00 | 2,365.00 | 2,365.00 | 2,365.00 | 81,838 |
| 2024-12-24 | 2,410.00 | 2,540.00 | 2,390.00 | 2,465.00 | 2,465.00 | 155,567 |
| 2024-12-23 | 2,610.00 | 2,630.00 | 2,480.00 | 2,480.00 | 2,480.00 | 170,577 |
| 2024-12-20 | 3,040.00 | 3,050.00 | 2,505.00 | 2,585.00 | 2,585.00 | 629,705 |
| 2024-12-19 | 3,120.00 | 3,240.00 | 3,045.00 | 3,070.00 | 3,070.00 | 147,226 |
| 2024-12-18 | 3,260.00 | 3,260.00 | 3,135.00 | 3,260.00 | 3,260.00 | 102,820 |
| 2024-12-17 | 3,195.00 | 3,215.00 | 3,005.00 | 3,150.00 | 3,150.00 | 113,091 |
| 2024-12-16 | 3,210.00 | 3,270.00 | 3,175.00 | 3,195.00 | 3,195.00 | 127,428 |
| 2024-12-13 | 3,175.00 | 3,270.00 | 3,135.00 | 3,225.00 | 3,225.00 | 141,988 |
| 2024-12-12 | 3,340.00 | 3,350.00 | 3,215.00 | 3,215.00 | 3,215.00 | 244,349 |
| 2024-12-11 | 3,395.00 | 3,540.00 | 3,210.00 | 3,310.00 | 3,310.00 | 339,603 |
| 2024-12-10 | 3,355.00 | 3,585.00 | 3,180.00 | 3,400.00 | 3,400.00 | 869,682 |
| 2024-12-09 | 3,245.00 | 3,700.00 | 3,150.00 | 3,445.00 | 3,445.00 | 4,000,518 |
| 2024-12-06 | 3,730.00 | 3,785.00 | 2,880.00 | 2,945.00 | 2,945.00 | 2,044,645 |
| 2024-12-05 | 2,590.00 | 3,390.00 | 2,525.00 | 3,390.00 | 3,390.00 | 558,038 |
| 2024-12-04 | 2,505.00 | 2,620.00 | 2,475.00 | 2,610.00 | 2,610.00 | 42,213 |
| 2024-12-03 | 2,505.00 | 2,575.00 | 2,505.00 | 2,570.00 | 2,570.00 | 15,197 |
| 2024-12-02 | 2,600.00 | 2,645.00 | 2,490.00 | 2,500.00 | 2,500.00 | 38,616 |
| 2024-11-29 | 2,715.00 | 2,725.00 | 2,550.00 | 2,600.00 | 2,600.00 | 49,241 |
| 2024-11-28 | 2,645.00 | 2,730.00 | 2,645.00 | 2,710.00 | 2,710.00 | 22,085 |
| 2024-11-27 | 2,660.00 | 2,675.00 | 2,630.00 | 2,630.00 | 2,630.00 | 25,567 |
| 2024-11-26 | 2,655.00 | 2,665.00 | 2,595.00 | 2,660.00 | 2,660.00 | 20,840 |
| 2024-11-25 | 2,605.00 | 2,655.00 | 2,560.00 | 2,655.00 | 2,655.00 | 25,835 |
| 2024-11-22 | 2,600.00 | 2,655.00 | 2,565.00 | 2,605.00 | 2,605.00 | 27,274 |
| 2024-11-21 | 2,600.00 | 2,760.00 | 2,565.00 | 2,600.00 | 2,600.00 | 49,950 |
| 2024-11-20 | 2,610.00 | 2,695.00 | 2,610.00 | 2,615.00 | 2,615.00 | 34,266 |
| 2024-11-19 | 2,630.00 | 2,700.00 | 2,630.00 | 2,660.00 | 2,660.00 | 9,770 |
| 2024-11-18 | 2,700.00 | 2,735.00 | 2,610.00 | 2,630.00 | 2,630.00 | 22,702 |
| 2024-11-15 | 2,655.00 | 2,670.00 | 2,580.00 | 2,670.00 | 2,670.00 | 46,664 |
| 2024-11-14 | 2,760.00 | 2,840.00 | 2,650.00 | 2,650.00 | 2,650.00 | 56,995 |
| 2024-11-13 | 2,910.00 | 2,930.00 | 2,755.00 | 2,755.00 | 2,755.00 | 24,155 |
| 2024-11-12 | 2,930.00 | 2,985.00 | 2,890.00 | 2,900.00 | 2,900.00 | 38,757 |
| 2024-11-11 | 3,130.00 | 3,150.00 | 2,985.00 | 2,995.00 | 2,995.00 | 26,758 |
| 2024-11-08 | 3,055.00 | 3,205.00 | 3,000.00 | 3,130.00 | 3,130.00 | 25,450 |
| 2024-11-07 | 3,055.00 | 3,090.00 | 2,985.00 | 3,050.00 | 3,050.00 | 19,422 |
| 2024-11-06 | 3,040.00 | 3,085.00 | 2,995.00 | 3,055.00 | 3,055.00 | 28,444 |
| 2024-11-05 | 3,140.00 | 3,165.00 | 3,030.00 | 3,030.00 | 3,030.00 | 16,697 |
| 2024-11-04 | 3,045.00 | 3,135.00 | 3,005.00 | 3,125.00 | 3,125.00 | 30,892 |
| 2024-11-01 | 3,030.00 | 3,045.00 | 2,980.00 | 3,045.00 | 3,045.00 | 42,963 |
| 2024-10-31 | 3,000.00 | 3,085.00 | 2,935.00 | 3,045.00 | 3,045.00 | 22,819 |
| 2024-10-30 | 2,995.00 | 3,075.00 | 2,960.00 | 3,010.00 | 3,010.00 | 41,160 |
| 2024-10-29 | 3,000.00 | 3,035.00 | 2,870.00 | 2,995.00 | 2,995.00 | 74,291 |
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.