ViGenCell Inc. (KOSDAQ:308080)
South Korea · Delayed Price · Currency is KRW 12,000
-30 (-0.25%)
At close: May 14, 2026
ViGenCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11,700.00 | 11,890.00 | 11,080.00 | 11,090.00 | - | -7.58% | 557,917 |
| May 14, 2026 | 12,030.00 | 12,190.00 | 11,550.00 | 12,000.00 | - | -0.25% | 587,878 |
| May 13, 2026 | 12,080.00 | 12,210.00 | 11,500.00 | 12,030.00 | - | 2.38% | 812,897 |
| May 12, 2026 | 11,450.00 | 12,200.00 | 10,910.00 | 11,750.00 | - | 2.62% | 1,148,439 |
| May 11, 2026 | 11,000.00 | 11,890.00 | 10,800.00 | 11,450.00 | - | 3.43% | 1,123,359 |
| May 8, 2026 | 10,590.00 | 11,300.00 | 10,390.00 | 11,070.00 | - | 5.23% | 1,070,900 |
| May 7, 2026 | 10,200.00 | 10,720.00 | 9,870.00 | 10,520.00 | - | -0.19% | 783,412 |
| May 6, 2026 | 10,380.00 | 11,330.00 | 10,210.00 | 10,540.00 | - | 2.03% | 1,257,773 |
| May 4, 2026 | 10,990.00 | 11,410.00 | 10,100.00 | 10,330.00 | - | -5.14% | 1,222,679 |
| Apr 30, 2026 | 9,500.00 | 11,930.00 | 9,210.00 | 10,890.00 | - | 9.89% | 3,410,941 |
| Apr 29, 2026 | 10,900.00 | 10,930.00 | 9,570.00 | 9,910.00 | - | -10.48% | 1,652,075 |
| Apr 28, 2026 | 11,500.00 | 11,940.00 | 10,560.00 | 11,070.00 | - | -1.25% | 1,835,357 |
| Apr 27, 2026 | 11,800.00 | 12,400.00 | 11,000.00 | 11,210.00 | - | 0.09% | 3,362,574 |
| Apr 24, 2026 | 9,980.00 | 12,220.00 | 8,960.00 | 11,200.00 | - | 16.67% | 13,234,840 |
| Apr 23, 2026 | 9,600.00 | 9,600.00 | 7,750.00 | 9,600.00 | - | 29.91% | 8,997,173 |
| Apr 22, 2026 | 6,000.00 | 7,390.00 | 5,980.00 | 7,390.00 | - | 29.88% | 1,173,137 |
| Apr 21, 2026 | 5,880.00 | 5,940.00 | 5,530.00 | 5,690.00 | - | -2.57% | 171,019 |
| Apr 20, 2026 | 5,720.00 | 5,990.00 | 5,670.00 | 5,840.00 | - | 3.00% | 208,221 |
| Apr 17, 2026 | 5,790.00 | 5,790.00 | 5,560.00 | 5,670.00 | - | 0.71% | 137,297 |
| Apr 16, 2026 | 5,500.00 | 5,740.00 | 5,500.00 | 5,630.00 | - | 0.54% | 157,696 |
| Apr 15, 2026 | 5,440.00 | 5,610.00 | 5,410.00 | 5,600.00 | - | 2.94% | 182,301 |
| Apr 14, 2026 | 5,250.00 | 5,500.00 | 5,250.00 | 5,440.00 | - | 3.82% | 165,946 |
| Apr 13, 2026 | 5,300.00 | 5,300.00 | 4,900.00 | 5,240.00 | - | -1.87% | 94,456 |
| Apr 10, 2026 | 5,180.00 | 5,380.00 | 5,130.00 | 5,340.00 | - | 3.09% | 114,101 |
| Apr 9, 2026 | 5,200.00 | 5,360.00 | 5,070.00 | 5,180.00 | - | -1.33% | 101,929 |
| Apr 8, 2026 | 5,080.00 | 5,300.00 | 4,980.00 | 5,250.00 | - | 6.17% | 166,167 |
| Apr 7, 2026 | 5,130.00 | 5,250.00 | 4,700.00 | 4,945.00 | - | -1.88% | 130,216 |
| Apr 6, 2026 | 5,150.00 | 5,150.00 | 4,955.00 | 5,040.00 | - | -0.40% | 109,214 |
| Apr 3, 2026 | 5,120.00 | 5,200.00 | 4,990.00 | 5,060.00 | - | 1.40% | 155,104 |
| Apr 2, 2026 | 5,500.00 | 5,540.00 | 4,870.00 | 4,990.00 | - | -9.60% | 498,076 |
| Apr 1, 2026 | 5,500.00 | 5,580.00 | 5,400.00 | 5,520.00 | - | 2.79% | 285,671 |
| Mar 31, 2026 | 5,460.00 | 5,550.00 | 5,250.00 | 5,370.00 | - | -2.72% | 172,312 |
| Mar 30, 2026 | 5,980.00 | 5,980.00 | 5,470.00 | 5,520.00 | - | -8.00% | 303,324 |
| Mar 27, 2026 | 5,350.00 | 6,440.00 | 5,280.00 | 6,000.00 | - | 10.50% | 1,041,241 |
| Mar 26, 2026 | 5,630.00 | 5,750.00 | 5,300.00 | 5,430.00 | - | -2.51% | 368,510 |
| Mar 25, 2026 | 5,850.00 | 5,850.00 | 5,480.00 | 5,570.00 | - | -1.94% | 279,088 |
| Mar 24, 2026 | 5,750.00 | 5,750.00 | 5,430.00 | 5,680.00 | - | 3.46% | 203,307 |
| Mar 23, 2026 | 5,840.00 | 5,890.00 | 5,440.00 | 5,490.00 | - | -8.50% | 264,787 |
| Mar 20, 2026 | 5,650.00 | 6,100.00 | 5,590.00 | 6,000.00 | - | 6.38% | 424,204 |
| Mar 19, 2026 | 5,670.00 | 5,880.00 | 5,550.00 | 5,640.00 | - | -1.23% | 337,377 |
| Mar 18, 2026 | 5,860.00 | 5,960.00 | 5,650.00 | 5,710.00 | - | -2.06% | 327,573 |
| Mar 17, 2026 | 5,910.00 | 6,080.00 | 5,760.00 | 5,830.00 | - | -0.34% | 275,906 |
| Mar 16, 2026 | 6,000.00 | 6,050.00 | 5,770.00 | 5,850.00 | - | -3.94% | 323,924 |
| Mar 13, 2026 | 5,840.00 | 6,300.00 | 5,820.00 | 6,090.00 | - | 0.50% | 383,325 |
| Mar 12, 2026 | 6,520.00 | 6,550.00 | 5,980.00 | 6,060.00 | - | -5.90% | 631,978 |
| Mar 11, 2026 | 5,900.00 | 6,640.00 | 5,440.00 | 6,440.00 | - | 12.39% | 1,469,807 |
| Mar 10, 2026 | 5,500.00 | 5,880.00 | 5,300.00 | 5,730.00 | - | 8.11% | 494,386 |
| Mar 9, 2026 | 5,300.00 | 5,490.00 | 5,090.00 | 5,300.00 | - | -5.02% | 296,802 |
| Mar 6, 2026 | 5,480.00 | 5,770.00 | 5,360.00 | 5,580.00 | - | - | 394,297 |
| Mar 5, 2026 | 5,220.00 | 5,660.00 | 5,220.00 | 5,580.00 | - | 9.84% | 700,624 |