Skip to main content
logo
VAIV company Inc. (KOSDAQ:301300)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,930.00
-145.00 (-6.99%)
At close: May 20, 2026

VAIV company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,015.002,100.001,975.002,075.002,075.002.98%60,975
May 18, 20262,100.002,105.001,997.002,015.002,015.00-2.18%40,307
May 15, 20262,125.002,205.002,060.002,060.002,060.00-3.06%57,247
May 14, 20262,215.002,215.002,075.002,125.002,125.00-4.06%118,801
May 13, 20262,230.002,275.002,180.002,215.002,215.00-0.67%41,226
May 12, 20262,370.002,420.002,230.002,230.002,230.00-5.31%70,243
May 11, 20262,545.002,560.002,355.002,355.002,355.00-7.47%91,404
May 8, 20262,500.002,605.002,500.002,545.002,545.001.80%29,457
May 7, 20262,660.002,660.002,500.002,500.002,500.00-5.48%53,340
May 6, 20262,690.002,700.002,575.002,645.002,645.00-2.40%29,961
May 4, 20262,770.002,805.002,670.002,710.002,710.00-2.17%47,205
Apr 30, 20262,715.002,820.002,655.002,770.002,770.002.97%43,446
Apr 29, 20262,700.002,705.002,610.002,690.002,690.001.89%36,152
Apr 28, 20262,595.002,750.002,590.002,640.002,640.001.93%96,858
Apr 27, 20262,625.002,955.002,525.002,590.002,590.00-0.19%94,826
Apr 24, 20262,530.002,600.002,505.002,595.002,595.002.57%28,785
Apr 23, 20262,665.002,725.002,525.002,530.002,530.00-5.07%52,719
Apr 22, 20262,700.002,735.002,640.002,665.002,665.00-1.30%31,521
Apr 21, 20262,700.002,750.002,670.002,700.002,700.00-38,949
Apr 20, 20262,740.002,800.002,700.002,700.002,700.00-1.28%60,432
Apr 17, 20262,800.002,840.002,715.002,735.002,735.00-2.67%56,407
Apr 16, 20262,665.002,825.002,660.002,810.002,810.006.04%74,531
Apr 15, 20262,575.002,660.002,545.002,650.002,650.003.31%37,359
Apr 14, 20262,595.002,630.002,550.002,565.002,565.000.79%19,845
Apr 13, 20262,465.002,555.002,445.002,545.002,545.002.41%12,213
Apr 10, 20262,495.002,530.002,430.002,485.002,485.00-0.40%7,411
Apr 9, 20262,500.002,500.002,430.002,495.002,495.00-0.20%7,327
Apr 8, 20262,435.002,535.002,410.002,500.002,500.004.38%21,699
Apr 7, 20262,405.002,455.002,370.002,395.002,395.00-0.42%6,046
Apr 6, 20262,550.002,555.002,390.002,405.002,405.00-4.37%20,058
Apr 3, 20262,400.002,540.002,385.002,515.002,515.005.23%14,656
Apr 2, 20262,570.002,640.002,385.002,390.002,390.00-6.27%22,795
Apr 1, 20262,480.002,575.002,480.002,550.002,550.003.24%13,923
Mar 31, 20262,620.002,620.002,410.002,470.002,470.00-5.73%18,662
Mar 30, 20262,545.002,665.002,495.002,620.002,620.002.95%32,310
Mar 27, 20262,540.002,580.002,495.002,545.002,545.000.20%33,841
Mar 26, 20262,640.002,700.002,540.002,540.002,540.00-3.79%38,613
Mar 25, 20262,510.002,640.002,510.002,640.002,640.005.18%21,759
Mar 24, 20262,700.002,700.002,480.002,510.002,510.00-6.69%50,868
Mar 23, 20262,630.002,690.002,520.002,690.002,690.002.28%34,490
Mar 20, 20262,450.002,630.002,445.002,630.002,630.005.20%27,073
Mar 19, 20262,470.002,500.002,370.002,500.002,500.000.81%25,521
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%42,176
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%43,753
Mar 12, 20262,375.002,470.002,345.002,405.002,405.000.42%26,042
Mar 11, 20262,360.002,430.002,315.002,395.002,395.001.70%23,702
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%37,723