VAIV company Inc. (KOSDAQ:301300)
South Korea · Delayed Price · Currency is KRW 1,300.00
+300.00 (30.00%)
At close: Jun 30, 2026
VAIV company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,882.00 | 2,000.00 | 1,826.00 | 1,878.00 | 1,878.00 | 0.27% | 59,760 |
| May 28, 2026 | 1,935.00 | 1,935.00 | 1,799.00 | 1,873.00 | 1,873.00 | -3.20% | 86,087 |
| May 27, 2026 | 2,035.00 | 2,040.00 | 1,910.00 | 1,935.00 | 1,935.00 | -4.91% | 64,748 |
| May 26, 2026 | 2,070.00 | 2,275.00 | 2,010.00 | 2,035.00 | 2,035.00 | 0.74% | 103,576 |
| May 22, 2026 | 1,985.00 | 2,080.00 | 1,980.00 | 2,020.00 | 2,020.00 | 1.81% | 22,948 |
| May 21, 2026 | 1,932.00 | 2,030.00 | 1,931.00 | 1,984.00 | 1,984.00 | 2.80% | 43,998 |
| May 20, 2026 | 2,075.00 | 2,075.00 | 1,927.00 | 1,930.00 | 1,930.00 | -6.99% | 53,258 |
| May 19, 2026 | 2,015.00 | 2,100.00 | 1,975.00 | 2,075.00 | 2,075.00 | 2.98% | 60,975 |
| May 18, 2026 | 2,100.00 | 2,105.00 | 1,997.00 | 2,015.00 | 2,015.00 | -2.18% | 40,307 |
| May 15, 2026 | 2,125.00 | 2,205.00 | 2,060.00 | 2,060.00 | 2,060.00 | -3.06% | 57,247 |
| May 14, 2026 | 2,215.00 | 2,215.00 | 2,075.00 | 2,125.00 | 2,125.00 | -4.06% | 118,801 |
| May 13, 2026 | 2,230.00 | 2,275.00 | 2,180.00 | 2,215.00 | 2,215.00 | -0.67% | 41,226 |
| May 12, 2026 | 2,370.00 | 2,420.00 | 2,230.00 | 2,230.00 | 2,230.00 | -5.31% | 70,243 |
| May 11, 2026 | 2,545.00 | 2,560.00 | 2,355.00 | 2,355.00 | 2,355.00 | -7.47% | 91,404 |
| May 8, 2026 | 2,500.00 | 2,605.00 | 2,500.00 | 2,545.00 | 2,545.00 | 1.80% | 29,457 |
| May 7, 2026 | 2,660.00 | 2,660.00 | 2,500.00 | 2,500.00 | 2,500.00 | -5.48% | 53,340 |
| May 6, 2026 | 2,690.00 | 2,700.00 | 2,575.00 | 2,645.00 | 2,645.00 | -2.40% | 29,961 |
| May 4, 2026 | 2,770.00 | 2,805.00 | 2,670.00 | 2,710.00 | 2,710.00 | -2.17% | 47,205 |
| Apr 30, 2026 | 2,715.00 | 2,820.00 | 2,655.00 | 2,770.00 | 2,770.00 | 2.97% | 43,446 |
| Apr 29, 2026 | 2,700.00 | 2,705.00 | 2,610.00 | 2,690.00 | 2,690.00 | 1.89% | 36,152 |
| Apr 28, 2026 | 2,595.00 | 2,750.00 | 2,590.00 | 2,640.00 | 2,640.00 | 1.93% | 96,858 |
| Apr 27, 2026 | 2,625.00 | 2,955.00 | 2,525.00 | 2,590.00 | 2,590.00 | -0.19% | 94,826 |
| Apr 24, 2026 | 2,530.00 | 2,600.00 | 2,505.00 | 2,595.00 | 2,595.00 | 2.57% | 28,785 |
| Apr 23, 2026 | 2,665.00 | 2,725.00 | 2,525.00 | 2,530.00 | 2,530.00 | -5.07% | 52,719 |
| Apr 22, 2026 | 2,700.00 | 2,735.00 | 2,640.00 | 2,665.00 | 2,665.00 | -1.30% | 31,521 |
| Apr 21, 2026 | 2,700.00 | 2,750.00 | 2,670.00 | 2,700.00 | 2,700.00 | - | 38,949 |
| Apr 20, 2026 | 2,740.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | -1.28% | 60,432 |
| Apr 17, 2026 | 2,800.00 | 2,840.00 | 2,715.00 | 2,735.00 | 2,735.00 | -2.67% | 56,407 |
| Apr 16, 2026 | 2,665.00 | 2,825.00 | 2,660.00 | 2,810.00 | 2,810.00 | 6.04% | 74,531 |