ViGenCell Inc. (KOSDAQ:308080)
South Korea · Delayed Price · Currency is KRW 4,370.00
-145.00 (-3.21%)
At close: Nov 6, 2026
ViGenCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,250.00 | 4,465.00 | 4,105.00 | 4,370.00 | 4,370.00 | -3.21% | 104,947 |
| Nov 5, 2026 | 4,595.00 | 4,750.00 | 4,400.00 | 4,515.00 | 4,515.00 | -1.74% | 80,297 |
| Nov 4, 2026 | 4,630.00 | 4,630.00 | 4,355.00 | 4,595.00 | 4,595.00 | 2.80% | 64,142 |
| Nov 3, 2026 | 4,690.00 | 4,725.00 | 4,465.00 | 4,470.00 | 4,470.00 | -4.69% | 60,057 |
| Nov 2, 2026 | 4,655.00 | 4,760.00 | 4,625.00 | 4,690.00 | 4,690.00 | 0.75% | 45,402 |
| Oct 30, 2026 | 4,810.00 | 4,895.00 | 4,595.00 | 4,655.00 | 4,655.00 | -4.41% | 85,356 |
| Oct 29, 2026 | 5,180.00 | 5,180.00 | 4,865.00 | 4,870.00 | 4,870.00 | -3.37% | 101,849 |
| Oct 28, 2026 | 5,250.00 | 5,250.00 | 4,975.00 | 5,040.00 | 5,040.00 | -0.59% | 101,391 |
| Oct 27, 2026 | 5,190.00 | 5,200.00 | 5,000.00 | 5,070.00 | 5,070.00 | - | 82,344 |
| Oct 26, 2026 | 5,280.00 | 5,700.00 | 5,010.00 | 5,070.00 | 5,070.00 | 1.91% | 176,398 |
| Oct 23, 2026 | 5,070.00 | 5,070.00 | 4,805.00 | 4,975.00 | 4,975.00 | -1.09% | 60,728 |
| Oct 22, 2026 | 5,220.00 | 5,400.00 | 5,000.00 | 5,030.00 | 5,030.00 | -5.81% | 83,888 |
| Oct 21, 2026 | 5,300.00 | 5,600.00 | 5,270.00 | 5,340.00 | 5,340.00 | -0.19% | 65,853 |
| Oct 20, 2026 | 5,360.00 | 5,730.00 | 5,290.00 | 5,350.00 | 5,350.00 | -2.55% | 68,399 |
| Oct 19, 2026 | 5,210.00 | 5,540.00 | 5,210.00 | 5,490.00 | 5,490.00 | 0.92% | 62,046 |
| Oct 16, 2026 | 5,120.00 | 5,490.00 | 5,120.00 | 5,440.00 | 5,440.00 | 6.46% | 60,155 |
| Oct 15, 2026 | 5,160.00 | 5,350.00 | 5,000.00 | 5,110.00 | 5,110.00 | -5.72% | 82,840 |
| Oct 14, 2026 | 5,560.00 | 5,670.00 | 5,390.00 | 5,420.00 | 5,420.00 | -1.81% | 38,655 |
| Oct 13, 2026 | 5,450.00 | 5,750.00 | 5,020.00 | 5,520.00 | 5,520.00 | 0.36% | 152,026 |
| Oct 12, 2026 | 5,840.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | -5.82% | 90,744 |
| Oct 8, 2026 | 5,850.00 | 5,920.00 | 5,700.00 | 5,840.00 | 5,840.00 | -1.02% | 58,278 |
| Oct 7, 2026 | 5,810.00 | 5,990.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1.55% | 66,976 |
| Oct 6, 2026 | 5,880.00 | 6,060.00 | 5,760.00 | 5,810.00 | 5,810.00 | - | 57,910 |
| Oct 2, 2026 | 5,850.00 | 6,020.00 | 5,700.00 | 5,810.00 | 5,810.00 | -0.68% | 42,926 |
| Oct 1, 2026 | 5,760.00 | 5,960.00 | 5,600.00 | 5,850.00 | 5,850.00 | 1.56% | 110,493 |
| Sep 30, 2026 | 5,660.00 | 5,910.00 | 5,540.00 | 5,760.00 | 5,760.00 | 3.97% | 80,224 |
| Sep 29, 2026 | 5,800.00 | 5,890.00 | 5,450.00 | 5,540.00 | 5,540.00 | -3.99% | 92,932 |
| Sep 28, 2026 | 5,800.00 | 6,660.00 | 5,500.00 | 5,770.00 | 5,770.00 | 0.87% | 230,654 |
| Sep 23, 2026 | 5,590.00 | 5,790.00 | 5,510.00 | 5,720.00 | 5,720.00 | 2.33% | 63,534 |
| Sep 22, 2026 | 5,720.00 | 5,850.00 | 5,560.00 | 5,590.00 | 5,590.00 | 0.54% | 86,841 |
| Sep 21, 2026 | 5,680.00 | 5,730.00 | 5,490.00 | 5,560.00 | 5,560.00 | -2.63% | 83,459 |
| Sep 18, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,710.00 | 5,710.00 | -2.39% | 115,704 |
| Sep 17, 2026 | 5,910.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,850.00 | -0.68% | 78,410 |
| Sep 16, 2026 | 6,300.00 | 6,300.00 | 5,800.00 | 5,890.00 | 5,890.00 | -5.31% | 99,086 |
| Sep 15, 2026 | 6,150.00 | 6,390.00 | 6,090.00 | 6,220.00 | 6,220.00 | - | 85,278 |
| Sep 14, 2026 | 6,450.00 | 6,530.00 | 6,180.00 | 6,220.00 | 6,220.00 | -4.89% | 100,657 |
| Sep 11, 2026 | 6,570.00 | 6,860.00 | 6,480.00 | 6,540.00 | 6,540.00 | -2.97% | 85,871 |
| Sep 10, 2026 | 6,780.00 | 6,780.00 | 6,400.00 | 6,740.00 | 6,740.00 | -0.59% | 170,060 |
| Sep 9, 2026 | 6,750.00 | 6,840.00 | 6,500.00 | 6,780.00 | 6,780.00 | 1.50% | 107,467 |
| Sep 8, 2026 | 6,710.00 | 7,000.00 | 6,650.00 | 6,680.00 | 6,680.00 | 0.60% | 270,179 |
| Sep 7, 2026 | 6,580.00 | 6,910.00 | 6,310.00 | 6,640.00 | 6,640.00 | 0.91% | 171,445 |
| Sep 4, 2026 | 6,260.00 | 6,690.00 | 6,220.00 | 6,580.00 | 6,580.00 | 5.11% | 166,628 |
| Sep 3, 2026 | 6,200.00 | 6,500.00 | 6,100.00 | 6,260.00 | 6,260.00 | 1.29% | 190,176 |
| Sep 2, 2026 | 7,000.00 | 7,070.00 | 6,110.00 | 6,180.00 | 6,180.00 | -15.11% | 586,458 |
| Sep 1, 2026 | 6,000.00 | 7,860.00 | 5,940.00 | 7,280.00 | 7,280.00 | 20.33% | 2,432,495 |
| Aug 31, 2026 | 5,620.00 | 6,120.00 | 5,450.00 | 6,050.00 | 6,050.00 | 5.40% | 88,145 |
| Aug 28, 2026 | 5,880.00 | 5,880.00 | 5,560.00 | 5,740.00 | 5,740.00 | -0.17% | 73,572 |
| Aug 27, 2026 | 5,740.00 | 5,950.00 | 5,570.00 | 5,750.00 | 5,750.00 | 0.17% | 56,357 |
| Aug 26, 2026 | 5,810.00 | 6,090.00 | 5,680.00 | 5,740.00 | 5,740.00 | -0.86% | 70,946 |
| Aug 25, 2026 | 5,600.00 | 5,800.00 | 5,400.00 | 5,790.00 | 5,790.00 | 1.76% | 78,882 |