VAIV company Inc. (KOSDAQ:301300)
South Korea · Delayed Price · Currency is KRW 1,956.00
+36.00 (1.88%)
At close: Sep 17, 2026
VAIV company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,919.00 | 2,085.00 | 1,839.00 | 1,956.00 | 1,956.00 | 1.88% | 166,093 |
| Sep 16, 2026 | 2,260.00 | 2,265.00 | 1,803.00 | 1,920.00 | 1,920.00 | -19.33% | 317,562 |
| Sep 15, 2026 | 2,580.00 | 2,580.00 | 2,325.00 | 2,380.00 | 2,380.00 | -3.45% | 56,364 |
| Sep 14, 2026 | 2,480.00 | 2,630.00 | 2,370.00 | 2,465.00 | 2,465.00 | 4.45% | 179,137 |
| Sep 11, 2026 | 2,010.00 | 2,370.00 | 1,968.00 | 2,360.00 | 2,360.00 | 17.41% | 115,782 |
| Sep 10, 2026 | 1,965.00 | 2,050.00 | 1,914.00 | 2,010.00 | 2,010.00 | 4.15% | 14,502 |
| Sep 9, 2026 | 1,844.00 | 1,993.00 | 1,844.00 | 1,930.00 | 1,930.00 | 1.63% | 10,244 |
| Sep 8, 2026 | 1,911.00 | 2,050.00 | 1,892.00 | 1,899.00 | 1,899.00 | -0.63% | 23,141 |
| Sep 7, 2026 | 1,839.00 | 1,928.00 | 1,817.00 | 1,911.00 | 1,911.00 | 3.97% | 16,602 |
| Sep 4, 2026 | 1,949.00 | 1,949.00 | 1,836.00 | 1,838.00 | 1,838.00 | -1.18% | 12,827 |
| Sep 3, 2026 | 1,849.00 | 1,935.00 | 1,795.00 | 1,860.00 | 1,860.00 | 0.59% | 17,657 |
| Sep 2, 2026 | 1,808.00 | 1,849.00 | 1,751.00 | 1,849.00 | 1,849.00 | 0.60% | 20,882 |
| Sep 1, 2026 | 1,741.00 | 1,845.00 | 1,741.00 | 1,838.00 | 1,838.00 | 5.57% | 14,419 |
| Aug 31, 2026 | 1,790.00 | 1,794.00 | 1,716.00 | 1,741.00 | 1,741.00 | -2.74% | 27,394 |
| Aug 28, 2026 | 1,810.00 | 1,999.00 | 1,780.00 | 1,790.00 | 1,790.00 | -2.19% | 17,564 |
| Aug 27, 2026 | 1,853.00 | 1,898.00 | 1,804.00 | 1,830.00 | 1,830.00 | -1.24% | 18,673 |
| Aug 26, 2026 | 1,824.00 | 1,906.00 | 1,761.00 | 1,853.00 | 1,853.00 | 1.59% | 30,092 |
| Aug 25, 2026 | 1,999.00 | 2,000.00 | 1,813.00 | 1,824.00 | 1,824.00 | -6.70% | 31,320 |
| Aug 24, 2026 | 2,180.00 | 2,180.00 | 1,946.00 | 1,955.00 | 1,955.00 | -2.10% | 25,384 |
| Aug 21, 2026 | 2,190.00 | 2,195.00 | 1,921.00 | 1,997.00 | 1,997.00 | -0.65% | 30,803 |
| Aug 20, 2026 | 2,035.00 | 2,085.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.23% | 11,082 |
| Aug 19, 2026 | 2,080.00 | 2,080.00 | 1,939.00 | 2,035.00 | 2,035.00 | -0.25% | 24,137 |
| Aug 18, 2026 | 2,135.00 | 2,135.00 | 1,999.00 | 2,040.00 | 2,040.00 | -5.12% | 34,106 |
| Aug 14, 2026 | 2,185.00 | 2,185.00 | 1,997.00 | 2,150.00 | 2,150.00 | 2.87% | 47,491 |
| Aug 13, 2026 | 2,105.00 | 2,190.00 | 2,040.00 | 2,090.00 | 2,090.00 | -0.71% | 27,122 |
| Aug 12, 2026 | 2,235.00 | 2,235.00 | 2,050.00 | 2,105.00 | 2,105.00 | -7.27% | 54,317 |
| Aug 11, 2026 | 2,040.00 | 2,290.00 | 1,999.00 | 2,270.00 | 2,270.00 | 11.27% | 62,925 |
| Aug 10, 2026 | 2,040.00 | 2,120.00 | 2,025.00 | 2,040.00 | 2,040.00 | - | 43,170 |
| Aug 7, 2026 | 2,105.00 | 2,180.00 | 2,025.00 | 2,040.00 | 2,040.00 | -5.12% | 61,113 |
| Aug 6, 2026 | 2,510.00 | 2,585.00 | 1,984.00 | 2,150.00 | 2,150.00 | -14.34% | 183,928 |
| Aug 5, 2026 | 2,585.00 | 2,695.00 | 2,290.00 | 2,510.00 | 2,510.00 | 1.62% | 212,026 |
| Aug 4, 2026 | 2,150.00 | 2,690.00 | 2,100.00 | 2,470.00 | 2,470.00 | 19.04% | 540,601 |
| Aug 3, 2026 | 1,822.00 | 2,360.00 | 1,822.00 | 2,075.00 | 2,075.00 | 13.95% | 491,958 |
| Jul 31, 2026 | 1,502.00 | 1,937.00 | 1,501.00 | 1,821.00 | 1,821.00 | 20.36% | 171,305 |
| Jul 30, 2026 | 1,527.00 | 1,575.00 | 1,462.00 | 1,513.00 | 1,513.00 | -0.92% | 36,124 |
| Jul 29, 2026 | 1,656.00 | 1,760.00 | 1,410.00 | 1,527.00 | 1,527.00 | -7.79% | 99,646 |
| Jul 28, 2026 | 1,589.00 | 1,859.00 | 1,538.00 | 1,656.00 | 1,656.00 | 4.22% | 120,597 |
| Jul 27, 2026 | 1,520.00 | 1,713.00 | 1,520.00 | 1,589.00 | 1,589.00 | 4.54% | 80,064 |
| Jul 24, 2026 | 1,615.00 | 1,649.00 | 1,455.00 | 1,520.00 | 1,520.00 | -4.88% | 37,727 |
| Jul 23, 2026 | 1,500.00 | 1,645.00 | 1,425.00 | 1,598.00 | 1,598.00 | 9.45% | 87,892 |
| Jul 22, 2026 | 1,375.00 | 1,460.00 | 1,375.00 | 1,460.00 | 1,460.00 | 6.18% | 26,067 |
| Jul 21, 2026 | 1,375.00 | 1,460.00 | 1,334.00 | 1,375.00 | 1,375.00 | - | 42,386 |
| Jul 20, 2026 | 1,305.00 | 1,462.00 | 1,305.00 | 1,375.00 | 1,375.00 | 5.28% | 79,871 |
| Jul 16, 2026 | 1,285.00 | 1,382.00 | 1,285.00 | 1,306.00 | 1,306.00 | 0.15% | 32,996 |
| Jul 15, 2026 | 1,244.00 | 1,308.00 | 1,190.00 | 1,304.00 | 1,304.00 | 4.82% | 59,059 |
| Jul 14, 2026 | 1,244.00 | 1,244.00 | 1,162.00 | 1,244.00 | 1,244.00 | - | 28,664 |
| Jul 13, 2026 | 1,335.00 | 1,337.00 | 1,242.00 | 1,244.00 | 1,244.00 | -6.82% | 37,707 |
| Jul 10, 2026 | 1,326.00 | 1,405.00 | 1,296.00 | 1,335.00 | 1,335.00 | 0.68% | 36,351 |
| Jul 9, 2026 | 1,340.00 | 1,450.00 | 1,315.00 | 1,326.00 | 1,326.00 | -4.19% | 47,071 |
| Jul 8, 2026 | 1,504.00 | 1,610.00 | 1,373.00 | 1,384.00 | 1,384.00 | -7.73% | 93,805 |