VIE:KR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.13	51.62	50.68	50.88	50.88	-0.84%	620
Jun 25, 2026	51.54	51.60	51.31	51.31	51.31	-0.21%	-
Jun 24, 2026	50.18	51.42	50.18	51.42	51.42	2.63%	-
Jun 23, 2026	48.77	50.10	48.77	50.10	50.10	1.46%	1,085
Jun 22, 2026	49.65	49.93	49.38	49.38	49.38	-1.24%	155
Jun 19, 2026	49.66	50.00	49.40	50.00	50.00	-1.38%	155
Jun 18, 2026	53.76	53.77	49.97	50.70	50.70	-6.04%	775
Jun 17, 2026	55.29	55.29	53.96	53.96	53.96	-2.41%	155
Jun 16, 2026	55.42	55.42	55.14	55.29	55.29	-0.52%	-
Jun 15, 2026	55.35	55.58	55.00	55.58	55.58	0.20%	-
Jun 12, 2026	55.33	55.69	55.22	55.47	55.47	-1.44%	-
Jun 11, 2026	55.86	56.28	55.71	56.28	56.28	1.53%	-
Jun 10, 2026	54.93	55.43	54.86	55.43	55.43	0.98%	-
Jun 9, 2026	54.52	54.89	53.91	54.89	54.89	0.31%	-
Jun 8, 2026	55.03	55.03	54.44	54.72	54.72	0.39%	-
Jun 5, 2026	53.64	54.57	53.51	54.51	54.51	2.08%	-
Jun 4, 2026	52.83	53.47	52.83	53.40	53.40	1.44%	-
Jun 3, 2026	52.93	53.06	52.64	52.64	52.64	-0.42%	-
Jun 2, 2026	52.95	53.33	52.81	52.86	52.86	-0.97%	-
Jun 1, 2026	53.39	54.14	53.38	53.38	53.38	0.81%	-
May 29, 2026	54.85	54.86	52.95	52.95	52.95	-2.52%	155
May 28, 2026	55.81	56.03	54.32	54.32	54.32	-2.90%	-
May 27, 2026	55.53	55.94	55.53	55.94	55.94	-0.97%	-
May 26, 2026	57.75	57.75	56.49	56.49	56.49	-3.00%	-
May 25, 2026	58.22	58.29	58.22	58.24	58.24	1.06%	-
May 22, 2026	57.88	57.88	57.63	57.63	57.63	-0.28%	-
May 21, 2026	59.26	59.26	57.24	57.79	57.79	-2.28%	-
May 20, 2026	60.71	60.71	59.14	59.14	59.14	-3.65%	-
May 19, 2026	58.65	61.38	58.65	61.38	61.38	6.08%	-
May 18, 2026	56.81	57.86	56.66	57.86	57.86	1.56%	-
May 15, 2026	57.50	57.83	56.97	56.97	56.97	2.04%	-
May 13, 2026	55.11	56.13	55.11	56.13	55.83	1.92%	-
May 12, 2026	55.01	55.52	54.43	55.07	54.78	0.20%	-
May 11, 2026	56.21	56.21	54.96	54.96	54.67	-2.35%	-
May 8, 2026	56.43	56.62	56.28	56.28	55.98	0.64%	-
May 7, 2026	56.10	56.13	55.41	55.92	55.62	-0.18%	-
May 6, 2026	57.14	57.14	55.52	56.02	55.72	-2.18%	145
May 5, 2026	57.93	57.95	57.27	57.27	56.96	-0.80%	-
May 4, 2026	57.81	57.82	57.66	57.73	57.42	-0.35%	-
Apr 30, 2026	57.29	57.93	57.12	57.93	57.62	1.67%	-
Apr 29, 2026	57.21	57.32	56.83	56.98	56.68	0.21%	-
Apr 28, 2026	56.51	57.03	56.40	56.86	56.56	0.37%	-
Apr 27, 2026	57.21	57.42	56.65	56.65	56.35	-1.36%	-
Apr 24, 2026	58.96	58.96	57.43	57.43	57.12	-1.39%	-
Apr 23, 2026	58.18	58.46	57.96	58.24	57.93	-0.15%	-
Apr 22, 2026	58.74	58.74	58.33	58.33	58.02	0.43%	-
Apr 21, 2026	57.72	58.08	57.63	58.08	57.77	0.45%	-
Apr 20, 2026	58.01	58.39	57.82	57.82	57.51	2.05%	-
Apr 17, 2026	57.53	57.53	56.59	56.66	56.36	-0.81%	155
Apr 16, 2026	56.39	57.12	56.39	57.12	56.81	0.74%	-