ViGenCell Inc. (KOSDAQ:308080)
South Korea · Delayed Price · Currency is KRW 5,720.00
+130.00 (2.33%)
At close: Sep 23, 2026
ViGenCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 5,480.00 | 5,800.00 | 5,310.00 | 5,690.00 | 5,690.00 | 5.37% | 87,667 |
| Aug 21, 2026 | 5,760.00 | 5,760.00 | 5,300.00 | 5,400.00 | 5,400.00 | -6.25% | 101,490 |
| Aug 20, 2026 | 6,050.00 | 6,170.00 | 5,450.00 | 5,760.00 | 5,760.00 | - | 83,139 |
| Aug 19, 2026 | 5,740.00 | 5,880.00 | 5,500.00 | 5,760.00 | 5,760.00 | -0.86% | 63,060 |
| Aug 18, 2026 | 6,060.00 | 6,170.00 | 5,740.00 | 5,810.00 | 5,810.00 | -3.81% | 93,032 |
| Aug 14, 2026 | 6,130.00 | 6,270.00 | 5,970.00 | 6,040.00 | 6,040.00 | -1.47% | 84,965 |
| Aug 13, 2026 | 6,150.00 | 6,470.00 | 6,060.00 | 6,130.00 | 6,130.00 | - | 131,040 |
| Aug 12, 2026 | 6,120.00 | 6,170.00 | 5,840.00 | 6,130.00 | 6,130.00 | 0.99% | 68,768 |
| Aug 11, 2026 | 6,020.00 | 6,160.00 | 5,740.00 | 6,070.00 | 6,070.00 | 3.76% | 117,393 |
| Aug 10, 2026 | 5,550.00 | 5,860.00 | 5,470.00 | 5,850.00 | 5,850.00 | 8.33% | 93,619 |
| Aug 7, 2026 | 5,350.00 | 5,490.00 | 5,200.00 | 5,400.00 | 5,400.00 | 0.93% | 63,907 |
| Aug 6, 2026 | 5,390.00 | 5,600.00 | 5,150.00 | 5,350.00 | 5,350.00 | 0.38% | 101,194 |
| Aug 5, 2026 | 5,240.00 | 5,440.00 | 5,100.00 | 5,330.00 | 5,330.00 | 3.70% | 95,784 |
| Aug 4, 2026 | 4,945.00 | 5,340.00 | 4,900.00 | 5,140.00 | 5,140.00 | 5.87% | 108,821 |
| Aug 3, 2026 | 4,730.00 | 5,150.00 | 4,730.00 | 4,855.00 | 4,855.00 | 1.78% | 90,377 |
| Jul 31, 2026 | 4,475.00 | 4,885.00 | 4,475.00 | 4,770.00 | 4,770.00 | 7.67% | 102,731 |
| Jul 30, 2026 | 4,595.00 | 4,700.00 | 4,320.00 | 4,430.00 | 4,430.00 | -2.74% | 90,476 |
| Jul 29, 2026 | 4,900.00 | 5,020.00 | 4,320.00 | 4,555.00 | 4,555.00 | -5.40% | 232,909 |
| Jul 28, 2026 | 5,060.00 | 5,080.00 | 4,755.00 | 4,815.00 | 4,815.00 | -7.23% | 147,689 |
| Jul 27, 2026 | 5,220.00 | 5,470.00 | 5,080.00 | 5,190.00 | 5,190.00 | -0.38% | 76,237 |
| Jul 24, 2026 | 5,280.00 | 5,540.00 | 5,190.00 | 5,210.00 | 5,210.00 | -3.52% | 129,979 |
| Jul 23, 2026 | 5,110.00 | 5,430.00 | 5,090.00 | 5,400.00 | 5,400.00 | 6.09% | 123,073 |
| Jul 22, 2026 | 5,080.00 | 5,380.00 | 5,070.00 | 5,090.00 | 5,090.00 | 0.39% | 129,661 |
| Jul 21, 2026 | 5,150.00 | 5,190.00 | 4,870.00 | 5,070.00 | 5,070.00 | -1.55% | 130,180 |
| Jul 20, 2026 | 5,510.00 | 5,520.00 | 5,080.00 | 5,150.00 | 5,150.00 | -6.53% | 140,904 |
| Jul 16, 2026 | 5,900.00 | 6,150.00 | 5,410.00 | 5,510.00 | 5,510.00 | -6.29% | 174,469 |
| Jul 15, 2026 | 5,280.00 | 5,940.00 | 5,270.00 | 5,880.00 | 5,880.00 | 13.29% | 245,830 |
| Jul 14, 2026 | 5,300.00 | 5,380.00 | 4,950.00 | 5,190.00 | 5,190.00 | -3.71% | 254,609 |