ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3,010.00 | 3,030.00 | 2,910.00 | 3,000.00 | 3,000.00 | 69,818 |
| 2024-10-25 | 3,150.00 | 3,260.00 | 2,900.00 | 3,010.00 | 3,010.00 | 78,788 |
| 2024-10-24 | 3,250.00 | 3,250.00 | 3,130.00 | 3,195.00 | 3,195.00 | 44,129 |
| 2024-10-23 | 3,350.00 | 3,355.00 | 3,185.00 | 3,255.00 | 3,255.00 | 76,851 |
| 2024-10-22 | 3,550.00 | 3,595.00 | 3,310.00 | 3,350.00 | 3,350.00 | 54,181 |
| 2024-10-21 | 3,600.00 | 3,605.00 | 3,545.00 | 3,550.00 | 3,550.00 | 14,480 |
| 2024-10-18 | 3,800.00 | 3,810.00 | 3,550.00 | 3,555.00 | 3,555.00 | 33,131 |
| 2024-10-17 | 3,760.00 | 3,845.00 | 3,730.00 | 3,780.00 | 3,780.00 | 28,059 |
| 2024-10-16 | 3,635.00 | 3,780.00 | 3,635.00 | 3,770.00 | 3,770.00 | 38,810 |
| 2024-10-15 | 3,595.00 | 3,700.00 | 3,565.00 | 3,670.00 | 3,670.00 | 24,517 |
| 2024-10-14 | 3,570.00 | 3,620.00 | 3,470.00 | 3,590.00 | 3,590.00 | 19,952 |
| 2024-10-11 | 3,465.00 | 3,810.00 | 3,400.00 | 3,570.00 | 3,570.00 | 151,975 |
| 2024-10-10 | 3,690.00 | 3,695.00 | 3,325.00 | 3,470.00 | 3,470.00 | 93,312 |
| 2024-10-08 | 3,620.00 | 3,740.00 | 3,620.00 | 3,685.00 | 3,685.00 | 13,464 |
| 2024-10-07 | 3,675.00 | 3,675.00 | 3,600.00 | 3,630.00 | 3,630.00 | 13,609 |
| 2024-10-04 | 3,520.00 | 3,625.00 | 3,510.00 | 3,620.00 | 3,620.00 | 19,688 |
| 2024-10-02 | 3,655.00 | 3,655.00 | 3,510.00 | 3,510.00 | 3,510.00 | 30,871 |
| 2024-09-30 | 3,780.00 | 3,780.00 | 3,645.00 | 3,655.00 | 3,655.00 | 19,007 |
| 2024-09-27 | 3,840.00 | 3,885.00 | 3,740.00 | 3,745.00 | 3,745.00 | 19,380 |
| 2024-09-26 | 3,850.00 | 3,900.00 | 3,740.00 | 3,840.00 | 3,840.00 | 55,772 |
| 2024-09-25 | 3,790.00 | 3,870.00 | 3,775.00 | 3,850.00 | 3,850.00 | 16,664 |
| 2024-09-24 | 3,830.00 | 3,880.00 | 3,780.00 | 3,790.00 | 3,790.00 | 21,068 |
| 2024-09-23 | 3,855.00 | 3,880.00 | 3,810.00 | 3,850.00 | 3,850.00 | 18,575 |
| 2024-09-20 | 3,685.00 | 3,855.00 | 3,680.00 | 3,855.00 | 3,855.00 | 35,710 |
| 2024-09-19 | 3,550.00 | 3,685.00 | 3,550.00 | 3,685.00 | 3,685.00 | 39,499 |
| 2024-09-13 | 3,600.00 | 3,610.00 | 3,500.00 | 3,590.00 | 3,590.00 | 47,695 |
| 2024-09-12 | 3,565.00 | 3,600.00 | 3,485.00 | 3,555.00 | 3,555.00 | 39,401 |
| 2024-09-11 | 3,640.00 | 3,750.00 | 3,495.00 | 3,550.00 | 3,550.00 | 120,755 |
| 2024-09-10 | 3,700.00 | 3,790.00 | 3,640.00 | 3,675.00 | 3,675.00 | 35,420 |
| 2024-09-09 | 3,555.00 | 3,850.00 | 3,540.00 | 3,690.00 | 3,690.00 | 55,463 |
| 2024-09-06 | 3,725.00 | 3,835.00 | 3,600.00 | 3,700.00 | 3,700.00 | 128,974 |
| 2024-09-05 | 4,130.00 | 4,220.00 | 3,800.00 | 3,880.00 | 3,880.00 | 94,203 |
| 2024-09-04 | 4,200.00 | 4,240.00 | 4,125.00 | 4,160.00 | 4,160.00 | 40,115 |
| 2024-09-03 | 4,560.00 | 4,560.00 | 4,280.00 | 4,340.00 | 4,340.00 | 94,140 |
| 2024-09-02 | 4,210.00 | 4,555.00 | 4,120.00 | 4,550.00 | 4,550.00 | 171,189 |
| 2024-08-30 | 4,220.00 | 4,240.00 | 4,105.00 | 4,210.00 | 4,210.00 | 46,203 |
| 2024-08-29 | 4,025.00 | 4,255.00 | 3,960.00 | 4,225.00 | 4,225.00 | 157,103 |
| 2024-08-28 | 4,000.00 | 4,135.00 | 3,985.00 | 4,025.00 | 4,025.00 | 24,503 |
| 2024-08-27 | 4,010.00 | 4,050.00 | 3,970.00 | 4,025.00 | 4,025.00 | 16,431 |
| 2024-08-26 | 3,995.00 | 4,070.00 | 3,990.00 | 4,010.00 | 4,010.00 | 13,308 |
| 2024-08-23 | 4,025.00 | 4,055.00 | 3,980.00 | 3,995.00 | 3,995.00 | 33,301 |
| 2024-08-22 | 4,200.00 | 4,220.00 | 3,980.00 | 4,025.00 | 4,025.00 | 116,501 |
| 2024-08-21 | 4,295.00 | 4,330.00 | 4,040.00 | 4,200.00 | 4,200.00 | 88,393 |
| 2024-08-20 | 4,400.00 | 4,415.00 | 4,270.00 | 4,310.00 | 4,310.00 | 66,409 |
| 2024-08-19 | 4,330.00 | 4,415.00 | 4,320.00 | 4,395.00 | 4,395.00 | 143,515 |
| 2024-08-16 | 4,295.00 | 4,365.00 | 4,200.00 | 4,330.00 | 4,330.00 | 51,673 |
| 2024-08-14 | 4,270.00 | 4,330.00 | 4,185.00 | 4,300.00 | 4,300.00 | 55,556 |
| 2024-08-13 | 4,250.00 | 4,300.00 | 4,120.00 | 4,240.00 | 4,240.00 | 28,484 |
| 2024-08-12 | 4,270.00 | 4,355.00 | 4,210.00 | 4,300.00 | 4,300.00 | 65,053 |
| 2024-08-09 | 4,130.00 | 4,300.00 | 4,115.00 | 4,285.00 | 4,285.00 | 126,716 |
| 2024-08-08 | 4,130.00 | 4,175.00 | 4,020.00 | 4,125.00 | 4,125.00 | 50,552 |
| 2024-08-07 | 3,895.00 | 4,140.00 | 3,875.00 | 4,130.00 | 4,130.00 | 100,686 |
| 2024-08-06 | 3,850.00 | 4,050.00 | 3,840.00 | 3,895.00 | 3,895.00 | 170,492 |
| 2024-08-05 | 4,090.00 | 4,090.00 | 3,710.00 | 3,860.00 | 3,860.00 | 117,819 |
| 2024-08-02 | 4,090.00 | 4,230.00 | 3,975.00 | 4,125.00 | 4,125.00 | 60,258 |
| 2024-08-01 | 4,200.00 | 4,315.00 | 4,100.00 | 4,100.00 | 4,100.00 | 92,608 |
| 2024-07-31 | 4,105.00 | 4,240.00 | 4,105.00 | 4,180.00 | 4,180.00 | 73,880 |
| 2024-07-30 | 4,105.00 | 4,155.00 | 4,020.00 | 4,145.00 | 4,145.00 | 22,655 |
| 2024-07-29 | 4,130.00 | 4,155.00 | 3,780.00 | 4,145.00 | 4,145.00 | 65,162 |
| 2024-07-26 | 4,135.00 | 4,255.00 | 4,015.00 | 4,130.00 | 4,130.00 | 63,231 |
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.