VAIV Co., Inc. 301300
KRX · South Korea · Technology Services
KRW 1,564.00+29.00 (+1.89%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,564.00 | +1.89% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,525.00 | 35.83K |
| 2026-10-01 | KRW 1,535.00 | +2.88% | KRW 1,492.00 | KRW 1,573.00 | KRW 1,492.00 | 19.51K |
| 2026-09-30 | KRW 1,492.00 | -1.32% | KRW 1,567.00 | KRW 1,624.00 | KRW 1,491.00 | 28.65K |
| 2026-09-29 | KRW 1,512.00 | -0.66% | KRW 1,520.00 | KRW 1,600.00 | KRW 1,501.00 | 34.38K |
| 2026-09-28 | KRW 1,522.00 | -4.82% | KRW 1,599.00 | KRW 1,599.00 | KRW 1,457.00 | 140.94K |
| 2026-09-23 | KRW 1,599.00 | -1.36% | KRW 1,621.00 | KRW 1,662.00 | KRW 1,513.00 | 59.51K |
| 2026-09-22 | KRW 1,621.00 | -6.46% | KRW 1,802.00 | KRW 1,802.00 | KRW 1,621.00 | 56.59K |
| 2026-09-21 | KRW 1,733.00 | -4.78% | KRW 1,948.00 | KRW 1,948.00 | KRW 1,729.00 | 49.76K |
| 2026-09-18 | KRW 1,820.00 | -6.95% | KRW 1,954.00 | KRW 1,971.00 | KRW 1,789.00 | 71.81K |
| 2026-09-17 | KRW 1,956.00 | +1.88% | KRW 1,919.00 | KRW 2,085.00 | KRW 1,839.00 | 169.24K |
| 2026-09-16 | KRW 1,920.00 | -19.33% | KRW 2,260.00 | KRW 2,265.00 | KRW 1,803.00 | 324.09K |
| 2026-09-15 | KRW 2,380.00 | -3.45% | KRW 2,580.00 | KRW 2,580.00 | KRW 2,325.00 | 64.98K |
| 2026-09-14 | KRW 2,465.00 | +4.45% | KRW 2,480.00 | KRW 2,630.00 | KRW 2,370.00 | 186.02K |
| 2026-09-11 | KRW 2,360.00 | +17.41% | KRW 2,010.00 | KRW 2,370.00 | KRW 1,968.00 | 116.10K |
| 2026-09-10 | KRW 2,010.00 | +4.15% | KRW 1,965.00 | KRW 2,050.00 | KRW 1,914.00 | 14.50K |
| 2026-09-09 | KRW 1,930.00 | +1.63% | KRW 1,844.00 | KRW 1,993.00 | KRW 1,844.00 | 10.24K |
| 2026-09-08 | KRW 1,899.00 | -0.63% | KRW 1,911.00 | KRW 2,050.00 | KRW 1,892.00 | 23.17K |
| 2026-09-07 | KRW 1,911.00 | +3.97% | KRW 1,839.00 | KRW 1,928.00 | KRW 1,817.00 | 16.60K |
| 2026-09-04 | KRW 1,838.00 | -1.18% | KRW 1,949.00 | KRW 1,949.00 | KRW 1,836.00 | 12.83K |
| 2026-09-03 | KRW 1,860.00 | +0.59% | KRW 1,849.00 | KRW 1,935.00 | KRW 1,795.00 | 17.66K |
| 2026-09-02 | KRW 1,849.00 | +0.60% | KRW 1,808.00 | KRW 1,849.00 | KRW 1,751.00 | 20.88K |
| 2026-09-01 | KRW 1,838.00 | +5.57% | KRW 1,741.00 | KRW 1,845.00 | KRW 1,741.00 | 14.42K |
| 2026-08-31 | KRW 1,741.00 | -2.74% | KRW 1,790.00 | KRW 1,794.00 | KRW 1,716.00 | 27.42K |
| 2026-08-28 | KRW 1,790.00 | -2.19% | KRW 1,810.00 | KRW 1,999.00 | KRW 1,780.00 | 17.56K |
| 2026-08-27 | KRW 1,830.00 | -1.24% | KRW 1,853.00 | KRW 1,898.00 | KRW 1,804.00 | 18.71K |
| 2026-08-26 | KRW 1,853.00 | +1.59% | KRW 1,824.00 | KRW 1,906.00 | KRW 1,761.00 | 30.09K |
| 2026-08-25 | KRW 1,824.00 | -6.70% | KRW 1,999.00 | KRW 2,000.00 | KRW 1,813.00 | 31.36K |
| 2026-08-24 | KRW 1,955.00 | -2.10% | KRW 2,180.00 | KRW 2,180.00 | KRW 1,946.00 | 25.39K |
| 2026-08-21 | KRW 1,997.00 | -0.65% | KRW 2,190.00 | KRW 2,195.00 | KRW 1,921.00 | 30.80K |
| 2026-08-20 | KRW 2,010.00 | -1.23% | KRW 2,035.00 | KRW 2,085.00 | KRW 2,010.00 | 11.38K |
| 2026-08-19 | KRW 2,035.00 | -0.25% | KRW 2,080.00 | KRW 2,080.00 | KRW 1,939.00 | 24.16K |
| 2026-08-18 | KRW 2,040.00 | -5.12% | KRW 2,135.00 | KRW 2,135.00 | KRW 1,999.00 | 34.11K |
| 2026-08-14 | KRW 2,150.00 | +2.87% | KRW 2,185.00 | KRW 2,185.00 | KRW 1,997.00 | 47.49K |
| 2026-08-13 | KRW 2,090.00 | -0.71% | KRW 2,105.00 | KRW 2,190.00 | KRW 2,040.00 | 27.12K |
| 2026-08-12 | KRW 2,105.00 | -7.27% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,050.00 | 54.32K |
| 2026-08-11 | KRW 2,270.00 | +11.27% | KRW 2,040.00 | KRW 2,290.00 | KRW 1,999.00 | 65.87K |
| 2026-08-10 | KRW 2,040.00 | 0.00% | KRW 2,040.00 | KRW 2,120.00 | KRW 2,025.00 | 43.17K |
| 2026-08-07 | KRW 2,040.00 | -5.12% | KRW 2,105.00 | KRW 2,180.00 | KRW 2,025.00 | 61.11K |
| 2026-08-06 | KRW 2,150.00 | -14.34% | KRW 2,510.00 | KRW 2,585.00 | KRW 1,984.00 | 183.93K |
| 2026-08-05 | KRW 2,510.00 | +1.62% | KRW 2,585.00 | KRW 2,695.00 | KRW 2,290.00 | 212.03K |
| 2026-08-04 | KRW 2,470.00 | +19.04% | KRW 2,150.00 | KRW 2,690.00 | KRW 2,100.00 | 540.60K |
| 2026-08-03 | KRW 2,075.00 | +13.95% | KRW 1,822.00 | KRW 2,360.00 | KRW 1,822.00 | 491.96K |
| 2026-07-31 | KRW 1,821.00 | +20.36% | KRW 1,502.00 | KRW 1,937.00 | KRW 1,501.00 | 172.44K |
| 2026-07-30 | KRW 1,513.00 | -0.92% | KRW 1,527.00 | KRW 1,575.00 | KRW 1,462.00 | 36.12K |
| 2026-07-29 | KRW 1,527.00 | -7.79% | KRW 1,656.00 | KRW 1,760.00 | KRW 1,410.00 | 99.65K |
| 2026-07-28 | KRW 1,656.00 | +4.22% | KRW 1,589.00 | KRW 1,859.00 | KRW 1,538.00 | 120.60K |
| 2026-07-27 | KRW 1,589.00 | +4.54% | KRW 1,520.00 | KRW 1,713.00 | KRW 1,520.00 | 80.06K |
| 2026-07-24 | KRW 1,520.00 | -4.88% | KRW 1,615.00 | KRW 1,649.00 | KRW 1,455.00 | 37.73K |
| 2026-07-23 | KRW 1,598.00 | +9.45% | KRW 1,500.00 | KRW 1,645.00 | KRW 1,425.00 | 87.89K |
| 2026-07-22 | KRW 1,460.00 | +6.18% | KRW 1,375.00 | KRW 1,460.00 | KRW 1,375.00 | 26.07K |
| 2026-07-21 | KRW 1,375.00 | 0.00% | KRW 1,375.00 | KRW 1,460.00 | KRW 1,334.00 | 42.39K |
| 2026-07-20 | KRW 1,375.00 | +5.28% | KRW 1,305.00 | KRW 1,462.00 | KRW 1,305.00 | 79.87K |
| 2026-07-16 | KRW 1,306.00 | +0.15% | KRW 1,285.00 | KRW 1,382.00 | KRW 1,285.00 | 33.03K |
| 2026-07-15 | KRW 1,304.00 | +4.82% | KRW 1,244.00 | KRW 1,308.00 | KRW 1,190.00 | 59.06K |
| 2026-07-14 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,162.00 | 51.94K |
| 2026-07-13 | KRW 1,244.00 | -6.82% | KRW 1,335.00 | KRW 1,337.00 | KRW 1,242.00 | 37.72K |
| 2026-07-10 | KRW 1,335.00 | +0.68% | KRW 1,326.00 | KRW 1,405.00 | KRW 1,296.00 | 36.44K |
| 2026-07-09 | KRW 1,326.00 | -4.19% | KRW 1,340.00 | KRW 1,450.00 | KRW 1,315.00 | 47.07K |
| 2026-07-08 | KRW 1,384.00 | -7.73% | KRW 1,504.00 | KRW 1,610.00 | KRW 1,373.00 | 93.81K |
| 2026-07-07 | KRW 1,500.00 | +9.97% | KRW 1,364.00 | KRW 1,700.00 | KRW 1,360.00 | 276.81K |
| 2026-07-06 | KRW 1,364.00 | -6.45% | KRW 1,401.00 | KRW 1,427.00 | KRW 1,300.00 | 151.80K |
| 2026-07-03 | KRW 1,458.00 | -2.80% | KRW 1,513.00 | KRW 1,950.00 | KRW 1,429.00 | 1.51M |
| 2026-07-02 | KRW 1,500.00 | -11.24% | KRW 1,974.00 | KRW 1,979.00 | KRW 1,390.00 | 692.81K |
| 2026-07-01 | KRW 1,690.00 | +30.00% | KRW 1,600.00 | KRW 1,690.00 | KRW 1,561.00 | 116.04K |
| 2026-06-30 | KRW 1,300.00 | +30.00% | KRW 1,000.00 | KRW 1,300.00 | KRW 989.00 | 170.82K |
| 2026-06-29 | KRW 1,000.00 | +6.38% | KRW 901.00 | KRW 1,006.00 | KRW 901.00 | 69.12K |
| 2026-06-26 | KRW 940.00 | -8.38% | KRW 1,025.00 | KRW 1,025.00 | KRW 930.00 | 98.08K |
| 2026-06-25 | KRW 1,026.00 | -19.21% | KRW 1,265.00 | KRW 1,265.00 | KRW 1,005.00 | 206.32K |
| 2026-06-24 | KRW 1,270.00 | -3.20% | KRW 1,316.00 | KRW 1,375.00 | KRW 1,215.00 | 54.16K |
| 2026-06-23 | KRW 1,312.00 | -13.97% | KRW 1,525.00 | KRW 1,597.00 | KRW 1,265.00 | 68.45K |
| 2026-06-22 | KRW 1,525.00 | -7.91% | KRW 1,656.00 | KRW 1,658.00 | KRW 1,525.00 | 23.44K |
| 2026-06-19 | KRW 1,656.00 | -4.00% | KRW 1,725.00 | KRW 1,729.00 | KRW 1,573.00 | 24.72K |
| 2026-06-18 | KRW 1,725.00 | -4.80% | KRW 1,812.00 | KRW 1,835.00 | KRW 1,705.00 | 28.17K |
| 2026-06-17 | KRW 1,812.00 | +4.14% | KRW 1,770.00 | KRW 1,847.00 | KRW 1,710.00 | 24.65K |
| 2026-06-16 | KRW 1,740.00 | +1.75% | KRW 1,710.00 | KRW 1,788.00 | KRW 1,710.00 | 22.82K |
| 2026-06-15 | KRW 1,710.00 | +1.66% | KRW 1,682.00 | KRW 1,730.00 | KRW 1,666.00 | 18.42K |
| 2026-06-12 | KRW 1,682.00 | -0.77% | KRW 1,702.00 | KRW 1,723.00 | KRW 1,641.00 | 12.71K |
| 2026-06-11 | KRW 1,695.00 | +6.14% | KRW 1,597.00 | KRW 1,698.00 | KRW 1,501.00 | 21.47K |
| 2026-06-10 | KRW 1,597.00 | -6.55% | KRW 1,709.00 | KRW 1,709.00 | KRW 1,569.00 | 24.40K |
| 2026-06-09 | KRW 1,709.00 | +6.81% | KRW 1,600.00 | KRW 1,750.00 | KRW 1,600.00 | 26.66K |
| 2026-06-08 | KRW 1,600.00 | -7.46% | KRW 1,705.00 | KRW 1,705.00 | KRW 1,600.00 | 32.70K |
| 2026-06-05 | KRW 1,729.00 | -3.30% | KRW 1,789.00 | KRW 1,789.00 | KRW 1,686.00 | 34.97K |
| 2026-06-04 | KRW 1,788.00 | +6.30% | KRW 1,685.00 | KRW 1,790.00 | KRW 1,685.00 | 42.81K |
| 2026-06-02 | KRW 1,682.00 | -8.44% | KRW 1,837.00 | KRW 1,837.00 | KRW 1,655.00 | 115.42K |
| 2026-06-01 | KRW 1,837.00 | -2.18% | KRW 1,920.00 | KRW 1,929.00 | KRW 1,802.00 | 43.23K |
| 2026-05-29 | KRW 1,878.00 | +0.27% | KRW 1,882.00 | KRW 2,000.00 | KRW 1,826.00 | 59.87K |
| 2026-05-28 | KRW 1,873.00 | -3.20% | KRW 1,935.00 | KRW 1,935.00 | KRW 1,799.00 | 86.96K |
| 2026-05-27 | KRW 1,935.00 | -4.91% | KRW 2,035.00 | KRW 2,040.00 | KRW 1,910.00 | 64.76K |
| 2026-05-26 | KRW 2,035.00 | +0.74% | KRW 2,070.00 | KRW 2,275.00 | KRW 2,010.00 | 103.58K |
| 2026-05-22 | KRW 2,020.00 | +1.81% | KRW 1,985.00 | KRW 2,080.00 | KRW 1,980.00 | 22.95K |