ViGenCell Inc. (KOSDAQ:308080)
South Korea · Delayed Price · Currency is KRW 6,260.00
+80.00 (1.29%)
At close: Sep 3, 2026
ViGenCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 5,770.00 | 6,480.00 | 5,320.00 | 5,390.00 | 5,390.00 | -2.36% | 506,162 |
| Jul 10, 2026 | 5,340.00 | 5,780.00 | 5,340.00 | 5,520.00 | 5,520.00 | -0.36% | 172,092 |
| Jul 9, 2026 | 5,850.00 | 5,950.00 | 5,420.00 | 5,540.00 | 5,540.00 | -5.14% | 354,024 |
| Jul 8, 2026 | 5,510.00 | 6,690.00 | 5,300.00 | 5,840.00 | 5,840.00 | 5.99% | 491,841 |
| Jul 7, 2026 | 5,540.00 | 5,720.00 | 5,350.00 | 5,510.00 | 5,510.00 | -0.72% | 175,693 |
| Jul 6, 2026 | 5,700.00 | 5,750.00 | 5,300.00 | 5,550.00 | 5,550.00 | -2.29% | 198,368 |
| Jul 3, 2026 | 5,710.00 | 5,930.00 | 5,350.00 | 5,680.00 | 5,680.00 | -1.05% | 231,008 |
| Jul 2, 2026 | 6,140.00 | 6,150.00 | 5,720.00 | 5,740.00 | 5,740.00 | -6.51% | 234,149 |
| Jul 1, 2026 | 6,260.00 | 6,560.00 | 6,010.00 | 6,140.00 | 6,140.00 | -1.76% | 262,157 |
| Jun 30, 2026 | 6,540.00 | 7,140.00 | 6,220.00 | 6,250.00 | 6,250.00 | -2.65% | 242,818 |
| Jun 29, 2026 | 6,020.00 | 6,630.00 | 5,980.00 | 6,420.00 | 6,420.00 | 6.47% | 205,190 |
| Jun 26, 2026 | 6,240.00 | 6,370.00 | 5,800.00 | 6,030.00 | 6,030.00 | -5.34% | 306,517 |
| Jun 25, 2026 | 6,580.00 | 6,760.00 | 6,080.00 | 6,370.00 | 6,370.00 | -3.63% | 238,147 |
| Jun 24, 2026 | 6,410.00 | 6,970.00 | 6,360.00 | 6,610.00 | 6,610.00 | 0.61% | 322,872 |