ViGenCell Inc. (KOSDAQ:308080)
 3,425.00
 -70.00 (-2.00%)
  At close: Oct 30, 2025
ViGenCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,510.00 | 3,510.00 | 3,395.00 | 3,425.00 | 3,425.00 | -2.00% | 60,453 | 
| Oct 29, 2025 | 3,620.00 | 3,620.00 | 3,480.00 | 3,495.00 | 3,495.00 | -2.92% | 59,068 | 
| Oct 28, 2025 | 3,600.00 | 3,725.00 | 3,530.00 | 3,600.00 | 3,600.00 | - | 61,173 | 
| Oct 27, 2025 | 3,445.00 | 3,730.00 | 3,400.00 | 3,600.00 | 3,600.00 | 3.30% | 97,084 | 
| Oct 24, 2025 | 3,610.00 | 3,610.00 | 3,460.00 | 3,485.00 | 3,485.00 | -3.46% | 60,164 | 
| Oct 23, 2025 | 3,550.00 | 3,625.00 | 3,430.00 | 3,610.00 | 3,610.00 | 1.69% | 44,970 | 
| Oct 22, 2025 | 3,615.00 | 3,615.00 | 3,500.00 | 3,550.00 | 3,550.00 | -1.80% | 36,531 | 
| Oct 21, 2025 | 3,520.00 | 3,645.00 | 3,495.00 | 3,615.00 | 3,615.00 | 2.41% | 77,370 | 
| Oct 20, 2025 | 3,485.00 | 3,590.00 | 3,465.00 | 3,530.00 | 3,530.00 | 1.29% | 53,910 | 
| Oct 17, 2025 | 3,525.00 | 3,625.00 | 3,465.00 | 3,485.00 | 3,485.00 | -2.11% | 78,406 | 
| Oct 16, 2025 | 3,585.00 | 3,720.00 | 3,525.00 | 3,560.00 | 3,560.00 | -1.52% | 129,673 | 
| Oct 15, 2025 | 3,300.00 | 4,010.00 | 3,285.00 | 3,615.00 | 3,615.00 | 8.56% | 799,024 | 
| Oct 14, 2025 | 3,420.00 | 3,480.00 | 3,310.00 | 3,330.00 | 3,330.00 | -2.49% | 62,310 | 
| Oct 13, 2025 | 3,390.00 | 3,485.00 | 3,260.00 | 3,415.00 | 3,415.00 | 0.44% | 50,441 | 
| Oct 10, 2025 | 3,570.00 | 3,630.00 | 3,390.00 | 3,400.00 | 3,400.00 | -4.76% | 68,670 | 
| 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 |