VAIV company Inc. (KOSDAQ:301300)
South Korea · Delayed Price · Currency is KRW 4,645.00
-65.00 (-1.38%)
At close: Sep 17, 2025
VAIV company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,790.00 | 4,820.00 | 4,700.00 | 4,775.00 | 4,775.00 | -0.31% | 20,297 |
| Sep 18, 2025 | 4,645.00 | 4,830.00 | 4,640.00 | 4,790.00 | 4,790.00 | 3.12% | 20,896 |
| Sep 17, 2025 | 4,700.00 | 4,705.00 | 4,595.00 | 4,645.00 | 4,645.00 | -1.38% | 27,694 |
| Sep 16, 2025 | 4,795.00 | 4,860.00 | 4,700.00 | 4,710.00 | 4,710.00 | -1.77% | 24,553 |
| Sep 15, 2025 | 4,830.00 | 4,930.00 | 4,760.00 | 4,795.00 | 4,795.00 | -0.21% | 42,653 |
| Sep 12, 2025 | 4,700.00 | 4,850.00 | 4,640.00 | 4,805.00 | 4,805.00 | 2.23% | 31,771 |
| Sep 11, 2025 | 4,675.00 | 4,780.00 | 4,675.00 | 4,700.00 | 4,700.00 | 0.53% | 18,551 |
| Sep 10, 2025 | 4,760.00 | 4,780.00 | 4,610.00 | 4,675.00 | 4,675.00 | -1.79% | 31,791 |
| Sep 9, 2025 | 4,755.00 | 4,805.00 | 4,635.00 | 4,760.00 | 4,760.00 | 0.11% | 32,777 |
| Sep 8, 2025 | 4,895.00 | 4,895.00 | 4,700.00 | 4,755.00 | 4,755.00 | -2.26% | 21,519 |
| Sep 5, 2025 | 4,700.00 | 4,910.00 | 4,700.00 | 4,865.00 | 4,865.00 | 3.73% | 53,082 |
| Sep 4, 2025 | 4,510.00 | 4,705.00 | 4,465.00 | 4,690.00 | 4,690.00 | 3.19% | 26,194 |
| Sep 3, 2025 | 4,750.00 | 4,820.00 | 4,545.00 | 4,545.00 | 4,545.00 | -4.32% | 19,959 |
| Sep 2, 2025 | 4,395.00 | 5,050.00 | 4,350.00 | 4,750.00 | 4,750.00 | 9.83% | 178,132 |
| Sep 1, 2025 | 4,475.00 | 4,580.00 | 4,320.00 | 4,325.00 | 4,325.00 | -3.35% | 23,418 |
| Aug 29, 2025 | 4,380.00 | 4,680.00 | 4,340.00 | 4,475.00 | 4,475.00 | 0.11% | 18,836 |
| Aug 28, 2025 | 4,600.00 | 4,600.00 | 4,445.00 | 4,470.00 | 4,470.00 | -1.76% | 21,271 |
| Aug 27, 2025 | 4,515.00 | 4,620.00 | 4,515.00 | 4,550.00 | 4,550.00 | -0.11% | 15,111 |
| Aug 26, 2025 | 4,690.00 | 4,690.00 | 4,515.00 | 4,555.00 | 4,555.00 | -1.09% | 13,395 |
| Aug 25, 2025 | 4,640.00 | 4,640.00 | 4,530.00 | 4,605.00 | 4,605.00 | 2.11% | 12,807 |
| Aug 22, 2025 | 4,720.00 | 4,720.00 | 4,490.00 | 4,510.00 | 4,510.00 | - | 10,027 |
| Aug 21, 2025 | 4,490.00 | 4,580.00 | 4,490.00 | 4,510.00 | 4,510.00 | 0.45% | 10,528 |
| Aug 20, 2025 | 4,680.00 | 4,680.00 | 4,450.00 | 4,490.00 | 4,490.00 | -4.37% | 37,629 |
| Aug 19, 2025 | 4,795.00 | 4,800.00 | 4,690.00 | 4,695.00 | 4,695.00 | -2.19% | 13,716 |
| Aug 18, 2025 | 4,800.00 | 4,820.00 | 4,680.00 | 4,800.00 | 4,800.00 | -0.41% | 22,342 |
| Aug 14, 2025 | 4,835.00 | 4,895.00 | 4,770.00 | 4,820.00 | 4,820.00 | 0.42% | 17,280 |
| Aug 13, 2025 | 4,780.00 | 4,945.00 | 4,740.00 | 4,800.00 | 4,800.00 | 0.73% | 23,013 |
| Aug 12, 2025 | 4,845.00 | 4,940.00 | 4,765.00 | 4,765.00 | 4,765.00 | -1.65% | 19,517 |
| Aug 11, 2025 | 4,930.00 | 4,970.00 | 4,700.00 | 4,845.00 | 4,845.00 | -0.41% | 89,570 |
| Aug 8, 2025 | 5,080.00 | 5,080.00 | 4,865.00 | 4,865.00 | 4,865.00 | -3.09% | 45,327 |
| Aug 7, 2025 | 4,975.00 | 5,140.00 | 4,950.00 | 5,020.00 | 5,020.00 | 0.90% | 18,987 |
| Aug 6, 2025 | 5,040.00 | 5,040.00 | 4,870.00 | 4,975.00 | 4,975.00 | - | 27,099 |
| Aug 5, 2025 | 5,090.00 | 5,100.00 | 4,940.00 | 4,975.00 | 4,975.00 | -0.70% | 15,919 |
| Aug 4, 2025 | 4,850.00 | 5,070.00 | 4,850.00 | 5,010.00 | 5,010.00 | 3.30% | 43,882 |
| Aug 1, 2025 | 5,150.00 | 5,150.00 | 4,850.00 | 4,850.00 | 4,850.00 | -6.55% | 55,601 |
| Jul 31, 2025 | 5,100.00 | 5,190.00 | 4,955.00 | 5,190.00 | 5,190.00 | 2.57% | 32,946 |
| Jul 30, 2025 | 5,100.00 | 5,240.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.20% | 41,808 |
| Jul 29, 2025 | 5,100.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.79% | 48,355 |
| Jul 28, 2025 | 4,965.00 | 5,110.00 | 4,925.00 | 5,090.00 | 5,090.00 | 2.83% | 32,618 |
| Jul 25, 2025 | 4,920.00 | 5,000.00 | 4,895.00 | 4,950.00 | 4,950.00 | 1.02% | 24,537 |
| Jul 24, 2025 | 5,190.00 | 5,190.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 49,737 |
| Jul 23, 2025 | 5,090.00 | 5,140.00 | 4,985.00 | 5,100.00 | 5,100.00 | 0.20% | 32,273 |
| Jul 22, 2025 | 5,210.00 | 5,220.00 | 5,090.00 | 5,090.00 | 5,090.00 | -2.30% | 43,359 |
| Jul 21, 2025 | 5,240.00 | 5,350.00 | 5,180.00 | 5,210.00 | 5,210.00 | -0.57% | 33,380 |
| Jul 18, 2025 | 5,280.00 | 5,280.00 | 5,170.00 | 5,240.00 | 5,240.00 | -0.76% | 20,714 |
| Jul 17, 2025 | 5,310.00 | 5,410.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.94% | 29,443 |
| Jul 16, 2025 | 5,260.00 | 5,370.00 | 5,150.00 | 5,330.00 | 5,330.00 | 1.52% | 37,857 |
| Jul 15, 2025 | 5,230.00 | 5,300.00 | 5,070.00 | 5,250.00 | 5,250.00 | 0.38% | 31,743 |
| Jul 14, 2025 | 5,330.00 | 5,380.00 | 5,160.00 | 5,230.00 | 5,230.00 | -1.88% | 36,261 |
| Jul 11, 2025 | 5,500.00 | 5,650.00 | 5,310.00 | 5,330.00 | 5,330.00 | -3.09% | 44,705 |