ViGenCell Inc. (KOSDAQ:308080)
South Korea · Delayed Price · Currency is KRW 8,680.00
+170.00 (2.00%)
At close: Jan 23, 2026
ViGenCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 8,810.00 | 9,260.00 | 8,600.00 | 8,650.00 | 8,650.00 | -1.93% | 597,454 |
| Jan 16, 2026 | 8,720.00 | 9,230.00 | 8,670.00 | 8,820.00 | 8,820.00 | -1.89% | 674,530 |
| Jan 15, 2026 | 8,760.00 | 9,220.00 | 8,520.00 | 8,990.00 | 8,990.00 | 2.74% | 917,686 |
| Jan 14, 2026 | 9,650.00 | 9,780.00 | 8,600.00 | 8,750.00 | 8,750.00 | -9.33% | 1,412,917 |
| Jan 13, 2026 | 10,080.00 | 10,080.00 | 9,650.00 | 9,650.00 | 9,650.00 | -4.27% | 674,936 |
| Jan 12, 2026 | 10,600.00 | 10,610.00 | 9,980.00 | 10,080.00 | 10,080.00 | -5.17% | 759,717 |
| Jan 9, 2026 | 10,320.00 | 10,630.00 | 9,870.00 | 10,630.00 | 10,630.00 | 3.20% | 721,715 |
| Jan 8, 2026 | 9,890.00 | 10,410.00 | 9,570.00 | 10,300.00 | 10,300.00 | 6.51% | 792,194 |
| Jan 7, 2026 | 9,970.00 | 10,580.00 | 9,580.00 | 9,670.00 | 9,670.00 | -2.13% | 638,888 |
| Jan 6, 2026 | 9,920.00 | 9,960.00 | 9,700.00 | 9,880.00 | 9,880.00 | -1.50% | 406,840 |
| Jan 5, 2026 | 10,310.00 | 10,390.00 | 9,670.00 | 10,030.00 | 10,030.00 | -4.29% | 804,903 |
| Jan 2, 2026 | 9,750.00 | 10,680.00 | 9,610.00 | 10,480.00 | 10,480.00 | 7.49% | 1,280,517 |
| Dec 30, 2025 | 9,790.00 | 10,080.00 | 9,470.00 | 9,750.00 | 9,750.00 | 1.46% | 769,475 |
| Dec 29, 2025 | 9,880.00 | 9,930.00 | 9,200.00 | 9,610.00 | 9,610.00 | -2.73% | 1,233,139 |
| Dec 26, 2025 | 10,250.00 | 10,430.00 | 9,800.00 | 9,880.00 | 9,880.00 | -5.73% | 1,396,151 |
| Dec 24, 2025 | 11,160.00 | 11,180.00 | 10,330.00 | 10,480.00 | 10,480.00 | -4.90% | 989,435 |
| Dec 23, 2025 | 11,050.00 | 11,540.00 | 10,570.00 | 11,020.00 | 11,020.00 | -1.69% | 1,064,269 |
| Dec 22, 2025 | 10,890.00 | 11,360.00 | 10,360.00 | 11,210.00 | 11,210.00 | 2.84% | 1,577,676 |
| Dec 19, 2025 | 11,890.00 | 11,900.00 | 10,620.00 | 10,900.00 | 10,900.00 | -9.17% | 1,530,168 |
| Dec 18, 2025 | 11,500.00 | 12,720.00 | 11,400.00 | 12,000.00 | 12,000.00 | 0.17% | 2,084,900 |
| Dec 17, 2025 | 11,300.00 | 12,770.00 | 10,700.00 | 11,980.00 | 11,980.00 | 9.11% | 4,933,672 |
| Dec 16, 2025 | 12,090.00 | 12,110.00 | 10,800.00 | 10,980.00 | 10,980.00 | -9.41% | 3,384,486 |
| Dec 15, 2025 | 12,770.00 | 13,900.00 | 11,750.00 | 12,120.00 | 12,120.00 | -5.46% | 4,160,459 |
| Dec 12, 2025 | 15,300.00 | 15,330.00 | 11,750.00 | 12,820.00 | 12,820.00 | -16.43% | 7,477,737 |
| Dec 11, 2025 | 16,120.00 | 17,360.00 | 14,510.00 | 15,340.00 | 15,340.00 | -2.91% | 4,756,943 |
| Dec 10, 2025 | 13,900.00 | 16,870.00 | 13,000.00 | 15,800.00 | 15,800.00 | 19.16% | 10,277,040 |
| Dec 8, 2025 | 10,380.00 | 13,260.00 | 10,380.00 | 13,260.00 | 13,260.00 | 30.00% | 4,285,846 |
| Dec 5, 2025 | 9,010.00 | 10,740.00 | 8,490.00 | 10,200.00 | 10,200.00 | 13.33% | 5,794,285 |
| Dec 4, 2025 | 7,840.00 | 9,000.00 | 7,710.00 | 9,000.00 | 9,000.00 | 17.80% | 5,791,951 |
| Dec 3, 2025 | 6,450.00 | 8,480.00 | 6,120.00 | 7,640.00 | 7,640.00 | 10.72% | 5,599,269 |
| Dec 2, 2025 | 7,230.00 | 7,350.00 | 6,720.00 | 6,900.00 | 6,900.00 | 0.73% | 2,293,493 |
| Dec 1, 2025 | 6,250.00 | 7,500.00 | 5,840.00 | 6,850.00 | 6,850.00 | 11.56% | 5,966,435 |
| Nov 28, 2025 | 6,250.00 | 6,920.00 | 5,920.00 | 6,140.00 | 6,140.00 | 3.72% | 9,844,722 |
| Nov 27, 2025 | 5,090.00 | 5,920.00 | 3,990.00 | 5,920.00 | 5,920.00 | 29.97% | 14,467,660 |
| Nov 26, 2025 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 29.96% | 2,225,989 |
| Nov 25, 2025 | 3,325.00 | 3,585.00 | 3,225.00 | 3,505.00 | 3,505.00 | 7.19% | 267,705 |
| Nov 24, 2025 | 3,130.00 | 3,315.00 | 3,125.00 | 3,270.00 | 3,270.00 | 4.47% | 68,592 |
| Nov 21, 2025 | 3,190.00 | 3,190.00 | 3,070.00 | 3,130.00 | 3,130.00 | -2.19% | 33,206 |
| Nov 20, 2025 | 3,120.00 | 3,210.00 | 3,110.00 | 3,200.00 | 3,200.00 | 3.56% | 12,193 |
| Nov 19, 2025 | 3,175.00 | 3,295.00 | 3,080.00 | 3,090.00 | 3,090.00 | -3.13% | 30,310 |
| Nov 18, 2025 | 3,250.00 | 3,330.00 | 3,160.00 | 3,190.00 | 3,190.00 | -1.85% | 24,797 |
| Nov 17, 2025 | 3,390.00 | 3,395.00 | 3,250.00 | 3,250.00 | 3,250.00 | -4.13% | 29,916 |