ViGenCell Inc. (KOSDAQ:308080)
South Korea · Delayed Price · Currency is KRW 4,990.00
-530.00 (-9.60%)
At close: Apr 2, 2026
ViGenCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,120.00 | 5,200.00 | 4,990.00 | 5,060.00 | 5,060.00 | 1.40% | 154,303 |
| Apr 2, 2026 | 5,500.00 | 5,540.00 | 4,870.00 | 4,990.00 | 4,990.00 | -9.60% | 496,013 |
| Apr 1, 2026 | 5,500.00 | 5,580.00 | 5,400.00 | 5,520.00 | 5,520.00 | 2.79% | 283,724 |
| Mar 31, 2026 | 5,460.00 | 5,550.00 | 5,250.00 | 5,370.00 | 5,370.00 | -2.72% | 169,783 |
| Mar 30, 2026 | 5,980.00 | 5,980.00 | 5,470.00 | 5,520.00 | 5,520.00 | -8.00% | 301,453 |
| Mar 27, 2026 | 5,350.00 | 6,440.00 | 5,280.00 | 6,000.00 | 6,000.00 | 10.50% | 1,037,519 |
| Mar 26, 2026 | 5,630.00 | 5,750.00 | 5,300.00 | 5,430.00 | 5,430.00 | -2.51% | 367,846 |
| Mar 25, 2026 | 5,850.00 | 5,850.00 | 5,480.00 | 5,570.00 | 5,570.00 | -1.94% | 277,353 |
| Mar 24, 2026 | 5,750.00 | 5,750.00 | 5,430.00 | 5,680.00 | 5,680.00 | 3.46% | 201,390 |
| Mar 23, 2026 | 5,840.00 | 5,890.00 | 5,440.00 | 5,490.00 | 5,490.00 | -8.50% | 264,787 |
| Mar 20, 2026 | 5,650.00 | 6,100.00 | 5,590.00 | 6,000.00 | 6,000.00 | 6.38% | 420,422 |
| Mar 19, 2026 | 5,670.00 | 5,880.00 | 5,550.00 | 5,640.00 | 5,640.00 | -1.23% | 336,986 |
| Mar 18, 2026 | 5,860.00 | 5,960.00 | 5,650.00 | 5,710.00 | 5,710.00 | -2.06% | 321,347 |
| Mar 17, 2026 | 5,910.00 | 6,080.00 | 5,760.00 | 5,830.00 | 5,830.00 | -0.34% | 272,333 |
| Mar 16, 2026 | 6,000.00 | 6,050.00 | 5,770.00 | 5,850.00 | 5,850.00 | -3.94% | 323,924 |
| Mar 13, 2026 | 5,840.00 | 6,300.00 | 5,820.00 | 6,090.00 | 6,090.00 | 0.50% | 376,140 |
| Mar 12, 2026 | 6,520.00 | 6,550.00 | 5,980.00 | 6,060.00 | 6,060.00 | -5.90% | 631,097 |
| Mar 11, 2026 | 5,900.00 | 6,640.00 | 5,440.00 | 6,440.00 | 6,440.00 | 12.39% | 1,461,394 |
| Mar 10, 2026 | 5,500.00 | 5,880.00 | 5,300.00 | 5,730.00 | 5,730.00 | 8.11% | 492,904 |
| Mar 9, 2026 | 5,300.00 | 5,490.00 | 5,090.00 | 5,300.00 | 5,300.00 | -5.02% | 292,973 |
| Mar 6, 2026 | 5,480.00 | 5,770.00 | 5,360.00 | 5,580.00 | 5,580.00 | - | 391,261 |
| Mar 5, 2026 | 5,220.00 | 5,660.00 | 5,220.00 | 5,580.00 | 5,580.00 | 9.84% | 699,597 |
| Mar 4, 2026 | 5,620.00 | 5,740.00 | 4,980.00 | 5,080.00 | 5,080.00 | -15.19% | 1,115,629 |
| Mar 3, 2026 | 6,900.00 | 6,900.00 | 5,990.00 | 5,990.00 | 5,990.00 | -14.79% | 1,351,490 |
| Feb 27, 2026 | 8,330.00 | 8,680.00 | 6,850.00 | 7,030.00 | 7,030.00 | -11.68% | 2,759,096 |
| Feb 26, 2026 | 8,500.00 | 10,340.00 | 7,720.00 | 7,960.00 | 7,960.00 | - | 13,671,520 |
| Feb 25, 2026 | 7,300.00 | 7,960.00 | 7,200.00 | 7,960.00 | 7,960.00 | 29.85% | 1,049,876 |
| Feb 24, 2026 | 8,120.00 | 9,260.00 | 6,130.00 | 6,130.00 | 6,130.00 | -23.95% | 3,268,750 |
| Feb 23, 2026 | 7,600.00 | 8,310.00 | 7,600.00 | 8,060.00 | 8,060.00 | 6.90% | 851,260 |
| Feb 20, 2026 | 7,960.00 | 7,960.00 | 7,520.00 | 7,540.00 | 7,540.00 | -5.16% | 387,063 |
| Feb 19, 2026 | 8,050.00 | 8,280.00 | 7,850.00 | 7,950.00 | 7,950.00 | - | 421,762 |
| Feb 13, 2026 | 7,920.00 | 8,010.00 | 7,600.00 | 7,950.00 | 7,950.00 | 0.38% | 222,415 |
| Feb 12, 2026 | 7,850.00 | 7,920.00 | 7,400.00 | 7,920.00 | 7,920.00 | 0.76% | 183,776 |
| Feb 11, 2026 | 7,910.00 | 8,230.00 | 7,770.00 | 7,860.00 | 7,860.00 | -0.13% | 287,996 |
| Feb 10, 2026 | 7,950.00 | 8,090.00 | 7,730.00 | 7,870.00 | 7,870.00 | 0.13% | 210,922 |
| Feb 9, 2026 | 8,020.00 | 8,050.00 | 7,750.00 | 7,860.00 | 7,860.00 | 0.77% | 214,491 |
| Feb 6, 2026 | 7,930.00 | 7,930.00 | 7,370.00 | 7,800.00 | 7,800.00 | -3.35% | 366,797 |
| Feb 5, 2026 | 8,180.00 | 8,260.00 | 7,900.00 | 8,070.00 | 8,070.00 | -1.82% | 289,875 |
| Feb 4, 2026 | 7,980.00 | 8,270.00 | 7,900.00 | 8,220.00 | 8,220.00 | 2.24% | 371,372 |
| Feb 3, 2026 | 8,040.00 | 8,100.00 | 7,750.00 | 8,040.00 | 8,040.00 | 2.81% | 256,976 |
| Feb 2, 2026 | 7,920.00 | 8,110.00 | 7,640.00 | 7,820.00 | 7,820.00 | -2.13% | 390,251 |
| Jan 30, 2026 | 8,340.00 | 8,410.00 | 7,870.00 | 7,990.00 | 7,990.00 | -4.20% | 691,073 |
| Jan 29, 2026 | 8,200.00 | 8,480.00 | 8,100.00 | 8,340.00 | 8,340.00 | 0.60% | 488,936 |
| Jan 28, 2026 | 8,420.00 | 8,420.00 | 8,010.00 | 8,290.00 | 8,290.00 | -1.54% | 735,926 |
| Jan 27, 2026 | 8,800.00 | 9,290.00 | 8,410.00 | 8,420.00 | 8,420.00 | -1.75% | 863,409 |
| Jan 26, 2026 | 8,680.00 | 8,920.00 | 8,200.00 | 8,570.00 | 8,570.00 | -1.27% | 3,033,029 |
| Jan 23, 2026 | 8,510.00 | 8,930.00 | 8,350.00 | 8,680.00 | 8,680.00 | 2.00% | 581,600 |
| Jan 22, 2026 | 8,400.00 | 8,740.00 | 8,280.00 | 8,510.00 | 8,510.00 | 2.16% | 545,053 |
| Jan 21, 2026 | 8,500.00 | 8,530.00 | 8,120.00 | 8,330.00 | 8,330.00 | -3.92% | 696,238 |
| Jan 20, 2026 | 8,650.00 | 9,050.00 | 8,620.00 | 8,670.00 | 8,670.00 | 0.23% | 484,308 |