Skip to main content
logo
EXEM Co., Ltd. (KOSDAQ:205100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,275.00
+85.00 (3.88%)
At close: Aug 7, 2025, 3:30 PM KST

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,195.002,335.002,195.002,275.00-3.88%1,917,665
Aug 6, 20252,180.002,195.002,160.002,190.00-0.46%317,264
Aug 5, 20252,185.002,210.002,135.002,180.00--635,400
Aug 4, 20252,225.002,225.002,170.002,180.00--2.02%687,890
Aug 1, 20252,255.002,305.002,210.002,225.00--3.89%1,091,879
Jul 31, 20252,190.002,330.002,175.002,315.00-5.95%2,028,962
Jul 30, 20252,190.002,230.002,185.002,185.00--0.23%758,056
Jul 29, 20252,205.002,205.002,125.002,190.00--0.90%1,131,950
Jul 28, 20252,185.002,350.002,150.002,210.00-0.91%6,032,505
Jul 25, 20252,125.002,200.002,115.002,190.00-3.30%814,547
Jul 24, 20252,150.002,175.002,110.002,120.00--1.17%728,397
Jul 23, 20252,150.002,165.002,115.002,145.00--0.23%753,039
Jul 22, 20252,255.002,255.002,075.002,150.00--7.92%4,480,035
Jul 21, 20252,370.002,380.002,330.002,335.00--1.48%809,622
Jul 18, 20252,400.002,400.002,330.002,370.00--0.84%889,102
Jul 17, 20252,420.002,420.002,335.002,390.00--0.42%1,279,722
Jul 16, 20252,355.002,422.002,325.002,400.00-1.91%1,522,903
Jul 15, 20252,360.002,385.002,325.002,355.00-0.43%1,282,493
Jul 14, 20252,460.002,465.002,345.002,345.00--2.29%2,768,736
Jul 11, 20252,300.002,520.002,295.002,400.00-4.35%8,074,218
Jul 10, 20252,310.002,310.002,260.002,300.00-0.22%649,445
Jul 9, 20252,305.002,305.002,270.002,295.00--0.22%527,274
Jul 8, 20252,210.002,310.002,195.002,300.00-5.02%1,309,420
Jul 7, 20252,190.002,235.002,165.002,190.00--466,805
Jul 4, 20252,230.002,250.002,160.002,190.00--1.79%710,722
Jul 3, 20252,270.002,270.002,195.002,230.00-0.90%481,183
Jul 2, 20252,290.002,300.002,185.002,210.00--3.28%558,726
Jul 1, 20252,220.002,295.002,210.002,285.00-3.86%752,724
Jun 30, 20252,240.002,265.002,190.002,200.00--1.79%488,950
Jun 27, 20252,275.002,290.002,210.002,240.00--1.32%554,655
Jun 26, 20252,340.002,340.002,240.002,270.00--2.99%930,547
Jun 25, 20252,350.002,390.002,305.002,340.00--1,720,049
Jun 24, 20252,370.002,370.002,280.002,340.00--0.21%1,591,200
Jun 23, 20252,280.002,365.002,245.002,345.00-1.08%1,931,244
Jun 20, 20252,310.002,325.002,255.002,320.00-0.65%1,076,416
Jun 19, 20252,330.002,340.002,290.002,305.00--0.86%1,471,974
Jun 18, 20252,215.002,390.002,195.002,325.00-4.73%5,033,867
Jun 17, 20252,220.002,245.002,185.002,220.00-0.45%803,792
Jun 16, 20252,165.002,215.002,130.002,210.00-2.08%654,208
Jun 13, 20252,230.002,230.002,120.002,165.00--2.04%1,165,725
Jun 12, 20252,235.002,235.002,185.002,210.00--1.12%599,349
Jun 11, 20252,225.002,240.002,185.002,235.00-0.45%756,147
Jun 10, 20252,215.002,240.002,175.002,225.00-0.45%577,418
Jun 9, 20252,275.002,290.002,200.002,215.00--0.89%1,554,779
Jun 5, 20252,170.002,275.002,125.002,235.00-3.71%2,947,785
Jun 4, 20252,075.002,175.002,050.002,155.00-5.12%1,160,754
Jun 2, 20251,996.002,055.001,994.002,050.00-2.71%358,291
May 30, 20252,015.002,025.001,996.001,996.00--1.67%330,163
May 29, 20252,015.002,030.001,999.002,030.00-0.74%311,422
May 28, 20252,000.002,050.001,997.002,015.00-1.15%396,724