Skip to main content
logo
VAIV company Inc. (KOSDAQ:301300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,480.00
+60.00 (1.75%)
At close: Jan 29, 2026

VAIV company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20263,600.003,600.003,450.003,460.003,460.00-1.98%25,438
Jan 2, 20263,360.003,530.003,360.003,530.003,530.005.06%28,333
Dec 30, 20253,390.003,450.003,340.003,360.003,360.00-0.59%30,867
Dec 29, 20253,300.003,385.003,265.003,380.003,380.002.42%23,253
Dec 26, 20253,330.003,495.003,265.003,300.003,300.00-0.90%60,178
Dec 24, 20253,430.003,440.003,315.003,330.003,330.00-2.92%44,877
Dec 23, 20253,555.003,555.003,415.003,430.003,430.00-2.83%33,007
Dec 22, 20253,510.003,600.003,510.003,530.003,530.000.57%26,067
Dec 19, 20253,630.003,630.003,430.003,510.003,510.002.18%12,578
Dec 18, 20253,495.003,645.003,400.003,435.003,435.00-1.58%18,642
Dec 17, 20253,465.003,510.003,460.003,490.003,490.000.43%20,208
Dec 16, 20253,455.003,550.003,415.003,475.003,475.000.58%33,478
Dec 15, 20253,450.003,545.003,430.003,455.003,455.00-4.29%46,993
Dec 12, 20253,530.003,640.003,480.003,610.003,610.002.27%26,628
Dec 11, 20253,500.003,635.003,500.003,530.003,530.00-21,351
Dec 10, 20253,580.003,600.003,525.003,530.003,530.00-1.40%11,946
Dec 9, 20253,645.003,645.003,565.003,580.003,580.00-1.65%8,586
Dec 8, 20253,750.003,750.003,615.003,640.003,640.00-0.14%11,249
Dec 5, 20253,710.003,710.003,590.003,645.003,645.001.11%6,904
Dec 4, 20253,575.003,640.003,530.003,605.003,605.000.14%13,602
Dec 3, 20253,730.003,730.003,590.003,600.003,600.00-0.41%13,556
Dec 2, 20253,625.003,660.003,550.003,615.003,615.00-0.28%13,090
Dec 1, 20253,670.003,755.003,620.003,625.003,625.00-1.23%17,092
Nov 28, 20253,470.003,670.003,435.003,670.003,670.005.76%27,096
Nov 27, 20253,510.003,520.003,460.003,470.003,470.00-0.72%17,970
Nov 26, 20253,585.003,585.003,320.003,495.003,495.002.34%23,561
Nov 25, 20253,500.003,630.003,400.003,415.003,415.00-0.15%19,079
Nov 24, 20253,440.003,525.003,405.003,420.003,420.00-0.58%17,433
Nov 21, 20253,595.003,595.003,385.003,440.003,440.00-4.31%35,550
Nov 20, 20253,540.003,660.003,540.003,595.003,595.002.86%11,767
Nov 19, 20253,560.003,630.003,470.003,495.003,495.00-1.83%22,304