ViGenCell Inc. (KOSDAQ:308080)
3,570.00
+145.00 (4.23%)
At close: Oct 2, 2025
ViGenCell Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,570.00 | 3,630.00 | 3,390.00 | 3,400.00 | 3,400.00 | -4.76% | 68,646 |
Oct 2, 2025 | 3,445.00 | 3,700.00 | 3,445.00 | 3,570.00 | 3,570.00 | 4.23% | 89,953 |
Oct 1, 2025 | 3,500.00 | 4,110.00 | 3,390.00 | 3,425.00 | 3,425.00 | -2.42% | 485,837 |
Sep 30, 2025 | 3,700.00 | 3,765.00 | 3,510.00 | 3,510.00 | 3,510.00 | -5.14% | 112,993 |
Sep 29, 2025 | 3,910.00 | 3,910.00 | 3,690.00 | 3,700.00 | 3,700.00 | -5.37% | 102,562 |
Sep 26, 2025 | 3,960.00 | 3,985.00 | 3,795.00 | 3,910.00 | 3,910.00 | -1.01% | 78,717 |
Sep 25, 2025 | 3,950.00 | 4,000.00 | 3,815.00 | 3,950.00 | 3,950.00 | - | 53,205 |
Sep 24, 2025 | 3,990.00 | 3,990.00 | 3,875.00 | 3,950.00 | 3,950.00 | -1.13% | 58,798 |
Sep 23, 2025 | 3,880.00 | 4,000.00 | 3,870.00 | 3,995.00 | 3,995.00 | 2.96% | 88,048 |
Sep 22, 2025 | 3,880.00 | 3,950.00 | 3,790.00 | 3,880.00 | 3,880.00 | -0.77% | 60,823 |
Sep 19, 2025 | 3,810.00 | 3,950.00 | 3,745.00 | 3,910.00 | 3,910.00 | 3.03% | 102,478 |
Sep 18, 2025 | 3,735.00 | 3,850.00 | 3,730.00 | 3,795.00 | 3,795.00 | 1.47% | 25,618 |
Sep 17, 2025 | 3,810.00 | 3,810.00 | 3,610.00 | 3,740.00 | 3,740.00 | -0.93% | 58,087 |
Sep 16, 2025 | 3,825.00 | 3,920.00 | 3,775.00 | 3,775.00 | 3,775.00 | -0.92% | 53,877 |
Sep 15, 2025 | 3,850.00 | 3,905.00 | 3,750.00 | 3,810.00 | 3,810.00 | -2.18% | 77,357 |
Sep 12, 2025 | 3,910.00 | 3,930.00 | 3,850.00 | 3,895.00 | 3,895.00 | 0.39% | 63,320 |
Sep 11, 2025 | 3,895.00 | 3,910.00 | 3,835.00 | 3,880.00 | 3,880.00 | -0.39% | 55,774 |
Sep 10, 2025 | 3,875.00 | 3,895.00 | 3,750.00 | 3,895.00 | 3,895.00 | 0.39% | 61,883 |
Sep 9, 2025 | 3,930.00 | 3,970.00 | 3,785.00 | 3,880.00 | 3,880.00 | -1.65% | 74,203 |
Sep 8, 2025 | 3,860.00 | 3,945.00 | 3,790.00 | 3,945.00 | 3,945.00 | 2.33% | 99,556 |
Sep 5, 2025 | 3,875.00 | 3,875.00 | 3,700.00 | 3,855.00 | 3,855.00 | 0.65% | 66,248 |
Sep 4, 2025 | 3,780.00 | 3,855.00 | 3,735.00 | 3,830.00 | 3,830.00 | 0.92% | 54,484 |
Sep 3, 2025 | 3,860.00 | 3,880.00 | 3,710.00 | 3,795.00 | 3,795.00 | -1.81% | 120,922 |
Sep 2, 2025 | 3,600.00 | 3,865.00 | 3,580.00 | 3,865.00 | 3,865.00 | 7.21% | 219,916 |
Sep 1, 2025 | 3,510.00 | 3,610.00 | 3,510.00 | 3,605.00 | 3,605.00 | 1.55% | 40,993 |
Aug 29, 2025 | 3,460.00 | 3,575.00 | 3,450.00 | 3,550.00 | 3,550.00 | 2.90% | 63,213 |
Aug 28, 2025 | 3,550.00 | 3,610.00 | 3,420.00 | 3,450.00 | 3,450.00 | -3.63% | 81,451 |
Aug 27, 2025 | 3,525.00 | 3,600.00 | 3,505.00 | 3,580.00 | 3,580.00 | 1.85% | 33,794 |
Aug 26, 2025 | 3,500.00 | 3,580.00 | 3,430.00 | 3,515.00 | 3,515.00 | 0.43% | 24,016 |
Aug 25, 2025 | 3,435.00 | 3,515.00 | 3,432.00 | 3,500.00 | 3,500.00 | 1.89% | 21,098 |
Aug 22, 2025 | 3,430.00 | 3,470.00 | 3,335.00 | 3,435.00 | 3,435.00 | 1.48% | 30,779 |
Aug 21, 2025 | 3,395.00 | 3,500.00 | 3,355.00 | 3,385.00 | 3,385.00 | -0.44% | 46,652 |
Aug 20, 2025 | 3,450.00 | 3,450.00 | 3,350.00 | 3,400.00 | 3,400.00 | -2.58% | 35,830 |
Aug 19, 2025 | 3,535.00 | 3,540.00 | 3,430.00 | 3,490.00 | 3,490.00 | 0.14% | 50,535 |
Aug 18, 2025 | 3,585.00 | 3,620.00 | 3,475.00 | 3,485.00 | 3,485.00 | -2.79% | 34,050 |
Aug 14, 2025 | 3,575.00 | 3,635.00 | 3,540.00 | 3,585.00 | 3,585.00 | -0.97% | 48,769 |
Aug 13, 2025 | 3,500.00 | 3,630.00 | 3,475.00 | 3,620.00 | 3,620.00 | 4.78% | 65,263 |
Aug 12, 2025 | 3,390.00 | 3,555.00 | 3,390.00 | 3,455.00 | 3,455.00 | 1.02% | 59,406 |
Aug 11, 2025 | 3,470.00 | 3,520.00 | 3,400.00 | 3,420.00 | 3,420.00 | -1.44% | 58,599 |
Aug 8, 2025 | 3,550.00 | 3,595.00 | 3,445.00 | 3,470.00 | 3,470.00 | -2.25% | 68,160 |
Aug 7, 2025 | 3,560.00 | 3,660.00 | 3,490.00 | 3,550.00 | 3,550.00 | -0.28% | 61,593 |
Aug 6, 2025 | 3,560.00 | 3,650.00 | 3,520.00 | 3,560.00 | 3,560.00 | - | 44,767 |
Aug 5, 2025 | 3,610.00 | 3,645.00 | 3,540.00 | 3,560.00 | 3,560.00 | 0.14% | 55,832 |
Aug 4, 2025 | 3,640.00 | 3,640.00 | 3,440.00 | 3,555.00 | 3,555.00 | -2.47% | 74,865 |
Aug 1, 2025 | 3,810.00 | 3,810.00 | 3,565.00 | 3,645.00 | 3,645.00 | -4.33% | 179,220 |
Jul 31, 2025 | 3,860.00 | 3,860.00 | 3,675.00 | 3,810.00 | 3,810.00 | 1.46% | 139,891 |
Jul 30, 2025 | 3,880.00 | 3,880.00 | 3,705.00 | 3,755.00 | 3,755.00 | -2.72% | 154,859 |
Jul 29, 2025 | 3,735.00 | 3,930.00 | 3,670.00 | 3,860.00 | 3,860.00 | 2.80% | 240,929 |
Jul 28, 2025 | 3,700.00 | 3,885.00 | 3,700.00 | 3,755.00 | 3,755.00 | 1.90% | 257,758 |
Jul 25, 2025 | 3,745.00 | 3,800.00 | 3,600.00 | 3,685.00 | 3,685.00 | 0.55% | 242,635 |