Skip to main content
logo
VAIV company Inc. (KOSDAQ:301300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,500.00
+20.00 (0.81%)
At close: Mar 19, 2026

VAIV company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,450.002,630.002,445.002,630.002,630.005.20%27,062
Mar 19, 20262,470.002,500.002,370.002,500.002,500.000.81%25,497
Mar 18, 20262,570.002,670.002,455.002,480.002,480.00-2.75%35,754
Mar 17, 20262,650.002,700.002,545.002,550.002,550.00-3.95%42,156
Mar 16, 20262,570.002,770.002,510.002,655.002,655.006.84%98,873
Mar 13, 20262,430.002,495.002,370.002,485.002,485.003.33%16,391
Mar 12, 20262,375.002,470.002,345.002,405.002,405.000.42%26,022
Mar 11, 20262,360.002,430.002,315.002,395.002,395.001.70%23,701
Mar 10, 20262,270.002,390.002,265.002,355.002,355.003.74%29,477
Mar 9, 20262,380.002,390.002,145.002,270.002,270.00-5.42%37,472
Mar 6, 20262,335.002,415.002,315.002,400.002,400.002.78%35,995
Mar 5, 20262,115.002,395.002,115.002,335.002,335.0011.19%64,799
Mar 4, 20262,490.002,490.002,100.002,100.002,100.00-15.83%101,691
Mar 3, 20262,585.002,585.002,310.002,495.002,495.00-3.48%136,963
Feb 27, 20262,630.002,660.002,560.002,585.002,585.00-0.96%35,422
Feb 26, 20262,725.002,745.002,600.002,610.002,610.00-4.22%75,055
Feb 25, 20262,720.002,850.002,720.002,725.002,725.000.18%44,118
Feb 24, 20262,695.002,720.002,600.002,720.002,720.000.93%68,890
Feb 23, 20262,740.002,760.002,600.002,695.002,695.00-2.53%89,045
Feb 20, 20262,795.002,865.002,700.002,765.002,765.00-1.07%76,888
Feb 19, 20262,850.003,000.002,740.002,795.002,795.00-1.41%113,592
Feb 13, 20262,965.002,975.002,830.002,835.002,835.00-4.38%69,470
Feb 12, 20263,050.003,050.002,930.002,965.002,965.00-1.98%63,990
Feb 11, 20263,060.003,125.003,000.003,025.003,025.00-1.14%43,140
Feb 10, 20263,095.003,175.003,030.003,060.003,060.00-31,016
Feb 9, 20263,020.003,160.003,015.003,060.003,060.001.83%31,607
Feb 6, 20263,060.003,110.002,905.003,005.003,005.00-1.96%63,752
Feb 5, 20263,185.003,185.003,060.003,065.003,065.00-3.77%38,299
Feb 4, 20263,300.003,300.003,140.003,185.003,185.000.47%13,352
Feb 3, 20263,090.003,230.003,090.003,170.003,170.003.26%38,676
Feb 2, 20263,300.003,300.003,020.003,070.003,070.00-6.97%76,964
Jan 30, 20263,480.003,535.003,265.003,300.003,300.00-5.17%101,731
Jan 29, 20263,420.003,500.003,360.003,480.003,480.001.75%58,401
Jan 28, 20263,500.003,500.003,405.003,420.003,420.00-2.29%58,860
Jan 27, 20263,755.003,755.003,450.003,500.003,500.00-6.67%131,031
Jan 26, 20263,200.003,750.003,200.003,750.003,750.0018.86%303,132
Jan 23, 20263,030.003,250.003,030.003,155.003,155.004.30%80,861
Jan 22, 20263,035.003,095.003,000.003,025.003,025.00-0.33%45,668
Jan 21, 20263,135.003,145.003,000.003,035.003,035.00-3.19%37,660
Jan 20, 20263,040.003,155.003,030.003,135.003,135.003.47%50,679
Jan 19, 20263,105.003,135.003,030.003,030.003,030.00-2.42%54,312
Jan 16, 20263,170.003,255.003,060.003,105.003,105.00-1.74%43,906
Jan 15, 20263,190.003,430.002,975.003,160.003,160.00-0.63%93,093
Jan 14, 20263,220.003,270.003,120.003,180.003,180.00-0.16%47,286
Jan 13, 20263,270.003,300.003,175.003,185.003,185.00-1.55%33,584
Jan 12, 20263,375.003,375.003,230.003,235.003,235.00-1.37%29,705
Jan 9, 20263,250.003,380.003,205.003,280.003,280.000.15%17,480
Jan 8, 20263,355.003,400.003,270.003,275.003,275.00-2.53%20,665
Jan 7, 20263,500.003,500.003,330.003,360.003,360.00-3.31%24,878
Jan 6, 20263,460.003,515.003,445.003,475.003,475.000.43%19,664