VAIV company Inc. (KOSDAQ:301300)
South Korea · Delayed Price · Currency is KRW 2,270.00
+230.00 (11.27%)
At close: Aug 11, 2026
VAIV company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,364.00 | 1,700.00 | 1,360.00 | 1,500.00 | 1,500.00 | 9.97% | 276,808 |
| Jul 6, 2026 | 1,401.00 | 1,427.00 | 1,300.00 | 1,364.00 | 1,364.00 | -6.45% | 151,798 |
| Jul 3, 2026 | 1,513.00 | 1,950.00 | 1,429.00 | 1,458.00 | 1,458.00 | -2.80% | 1,513,564 |
| Jul 2, 2026 | 1,974.00 | 1,979.00 | 1,390.00 | 1,500.00 | 1,500.00 | -11.24% | 692,499 |
| Jul 1, 2026 | 1,600.00 | 1,690.00 | 1,561.00 | 1,690.00 | 1,690.00 | 30.00% | 116,037 |
| Jun 30, 2026 | 1,000.00 | 1,300.00 | 989.00 | 1,300.00 | 1,300.00 | 30.00% | 170,822 |
| Jun 29, 2026 | 901.00 | 1,006.00 | 901.00 | 1,000.00 | 1,000.00 | 6.38% | 69,122 |
| Jun 26, 2026 | 1,025.00 | 1,025.00 | 930.00 | 940.00 | 940.00 | -8.38% | 97,643 |
| Jun 25, 2026 | 1,265.00 | 1,265.00 | 1,005.00 | 1,026.00 | 1,026.00 | -19.21% | 206,274 |
| Jun 24, 2026 | 1,316.00 | 1,375.00 | 1,215.00 | 1,270.00 | 1,270.00 | -3.20% | 53,971 |
| Jun 23, 2026 | 1,525.00 | 1,597.00 | 1,265.00 | 1,312.00 | 1,312.00 | -13.97% | 68,441 |
| Jun 22, 2026 | 1,656.00 | 1,658.00 | 1,525.00 | 1,525.00 | 1,525.00 | -7.91% | 23,436 |
| Jun 19, 2026 | 1,725.00 | 1,729.00 | 1,573.00 | 1,656.00 | 1,656.00 | -4.00% | 24,720 |
| Jun 18, 2026 | 1,812.00 | 1,835.00 | 1,705.00 | 1,725.00 | 1,725.00 | -4.80% | 28,159 |
| Jun 17, 2026 | 1,770.00 | 1,847.00 | 1,710.00 | 1,812.00 | 1,812.00 | 4.14% | 19,305 |
| Jun 16, 2026 | 1,710.00 | 1,788.00 | 1,710.00 | 1,740.00 | 1,740.00 | 1.75% | 22,816 |
| Jun 15, 2026 | 1,682.00 | 1,730.00 | 1,666.00 | 1,710.00 | 1,710.00 | 1.66% | 18,419 |
| Jun 12, 2026 | 1,702.00 | 1,723.00 | 1,641.00 | 1,682.00 | 1,682.00 | -0.77% | 12,711 |
| Jun 11, 2026 | 1,597.00 | 1,698.00 | 1,501.00 | 1,695.00 | 1,695.00 | 6.14% | 21,471 |
| Jun 10, 2026 | 1,709.00 | 1,709.00 | 1,569.00 | 1,597.00 | 1,597.00 | -6.55% | 24,397 |
| Jun 9, 2026 | 1,600.00 | 1,750.00 | 1,600.00 | 1,709.00 | 1,709.00 | 6.81% | 26,663 |
| Jun 8, 2026 | 1,705.00 | 1,705.00 | 1,600.00 | 1,600.00 | 1,600.00 | -7.46% | 32,670 |
| Jun 5, 2026 | 1,789.00 | 1,789.00 | 1,686.00 | 1,729.00 | 1,729.00 | -3.30% | 34,969 |
| Jun 4, 2026 | 1,685.00 | 1,790.00 | 1,685.00 | 1,788.00 | 1,788.00 | 6.30% | 42,794 |
| Jun 2, 2026 | 1,837.00 | 1,837.00 | 1,655.00 | 1,682.00 | 1,682.00 | -8.44% | 115,423 |
| Jun 1, 2026 | 1,920.00 | 1,929.00 | 1,802.00 | 1,837.00 | 1,837.00 | -2.18% | 43,231 |