Skip to main content
VAIV company Inc. (KOSDAQ:301300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,645.00
+40.00 (1.11%)
At close: Dec 5, 2025

VAIV company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,710.003,710.003,590.003,645.003,645.001.11%6,904
Dec 4, 20253,575.003,640.003,530.003,605.003,605.000.14%13,602
Dec 3, 20253,730.003,730.003,590.003,600.003,600.00-0.41%13,556
Dec 2, 20253,625.003,660.003,550.003,615.003,615.00-0.28%13,090
Dec 1, 20253,670.003,755.003,620.003,625.003,625.00-1.23%17,092
Nov 28, 20253,470.003,670.003,435.003,670.003,670.005.76%27,096
Nov 27, 20253,510.003,520.003,460.003,470.003,470.00-0.72%17,970
Nov 26, 20253,585.003,585.003,320.003,495.003,495.002.34%23,561
Nov 25, 20253,500.003,630.003,400.003,415.003,415.00-0.15%19,079
Nov 24, 20253,440.003,525.003,405.003,420.003,420.00-0.58%17,433
Nov 21, 20253,595.003,595.003,385.003,440.003,440.00-4.31%35,550
Nov 20, 20253,540.003,660.003,540.003,595.003,595.002.86%11,767
Nov 19, 20253,560.003,630.003,470.003,495.003,495.00-1.83%22,304
Nov 18, 20253,735.003,800.003,550.003,560.003,560.00-4.81%51,011
Nov 17, 20253,800.003,805.003,670.003,740.003,740.00-28,462
Nov 14, 20253,780.003,845.003,695.003,740.003,740.00-1.06%18,858
Nov 13, 20253,750.003,835.003,675.003,780.003,780.000.53%26,337
Nov 12, 20253,745.003,855.003,720.003,760.003,760.000.40%12,324
Nov 11, 20253,930.004,005.003,740.003,745.003,745.00-4.46%42,239
Nov 10, 20253,860.003,975.003,810.003,920.003,920.001.55%8,252
Nov 7, 20253,865.003,895.003,605.003,860.003,860.00-0.26%55,638
Nov 6, 20253,885.003,995.003,800.003,870.003,870.00-0.39%38,487
Nov 5, 20254,140.004,140.003,815.003,885.003,885.00-2.75%62,839
Nov 4, 20254,100.004,100.003,985.003,995.003,995.00-2.56%39,175
Nov 3, 20254,000.004,130.004,000.004,100.004,100.004.19%51,069
Oct 31, 20253,905.004,015.003,870.003,935.003,935.000.77%29,309
Oct 30, 20254,065.004,065.003,905.003,905.003,905.00-3.82%37,058
Oct 29, 20253,965.004,140.003,940.004,060.004,060.002.40%29,630
Oct 28, 20253,970.004,040.003,950.003,965.003,965.00-0.13%25,291
Oct 27, 20253,920.004,030.003,800.003,970.003,970.001.79%35,160
Oct 24, 20254,000.004,000.003,860.003,900.003,900.00-1.02%28,372
Oct 23, 20254,025.004,025.003,900.003,940.003,940.00-2.11%25,260
Oct 22, 20254,000.004,030.003,925.004,025.004,025.000.75%18,179
Oct 21, 20254,035.004,180.003,980.003,995.003,995.00-1.11%35,720
Oct 20, 20254,035.004,050.003,940.004,040.004,040.001.13%16,472
Oct 17, 20254,090.004,245.003,975.003,995.003,995.00-2.32%57,988
Oct 16, 20254,260.004,300.004,085.004,090.004,090.00-3.65%57,155
Oct 15, 20254,190.004,260.004,140.004,245.004,245.001.80%28,420
Oct 14, 20254,205.004,285.004,170.004,170.004,170.00-0.71%33,470
Oct 13, 20254,180.004,290.004,035.004,200.004,200.00-0.71%44,797
Oct 10, 20254,395.004,400.004,005.004,230.004,230.00-4.08%78,890
Oct 2, 20254,495.004,570.004,410.004,410.004,410.00-1.89%32,397
Oct 1, 20254,565.004,620.004,465.004,495.004,495.00-1.53%21,225
Sep 30, 20254,640.004,730.004,535.004,565.004,565.00-1.51%24,716
Sep 29, 20254,535.004,785.004,530.004,635.004,635.001.98%23,066
Sep 26, 20254,595.004,700.004,425.004,545.004,545.00-1.09%39,331
Sep 25, 20254,510.004,630.004,440.004,595.004,595.002.00%24,982
Sep 24, 20254,610.004,620.004,495.004,505.004,505.00-2.59%20,221
Sep 23, 20254,685.004,790.004,500.004,625.004,625.00-1.28%48,894
Sep 22, 20254,775.004,790.004,640.004,685.004,685.00-1.88%26,101
Sep 19, 20254,790.004,820.004,700.004,775.004,775.00-0.31%20,297
Sep 18, 20254,645.004,830.004,640.004,790.004,790.003.12%20,896
Sep 17, 20254,700.004,705.004,595.004,645.004,645.00-1.38%27,694
Sep 16, 20254,795.004,860.004,700.004,710.004,710.00-1.77%24,553
Sep 15, 20254,830.004,930.004,760.004,795.004,795.00-0.21%42,653
Sep 12, 20254,700.004,850.004,640.004,805.004,805.002.23%31,771
Sep 11, 20254,675.004,780.004,675.004,700.004,700.000.53%18,551
Sep 10, 20254,760.004,780.004,610.004,675.004,675.00-1.79%31,791
Sep 9, 20254,755.004,805.004,635.004,760.004,760.000.11%32,777
Sep 8, 20254,895.004,895.004,700.004,755.004,755.00-2.26%21,519
Sep 5, 20254,700.004,910.004,700.004,865.004,865.003.73%53,082
Sep 4, 20254,510.004,705.004,465.004,690.004,690.003.19%26,194
Sep 3, 20254,750.004,820.004,545.004,545.004,545.00-4.32%19,959
Sep 2, 20254,395.005,050.004,350.004,750.004,750.009.83%178,132
Sep 1, 20254,475.004,580.004,320.004,325.004,325.00-3.35%23,418
Aug 29, 20254,380.004,680.004,340.004,475.004,475.000.11%18,836
Aug 28, 20254,600.004,600.004,445.004,470.004,470.00-1.76%21,271
Aug 27, 20254,515.004,620.004,515.004,550.004,550.00-0.11%15,111
Aug 26, 20254,690.004,690.004,515.004,555.004,555.00-1.09%13,395
Aug 25, 20254,640.004,640.004,530.004,605.004,605.002.11%12,807
Aug 22, 20254,720.004,720.004,490.004,510.004,510.00-10,027
Aug 21, 20254,490.004,580.004,490.004,510.004,510.000.45%10,528
Aug 20, 20254,680.004,680.004,450.004,490.004,490.00-4.37%37,629
Aug 19, 20254,795.004,800.004,690.004,695.004,695.00-2.19%13,716
Aug 18, 20254,800.004,820.004,680.004,800.004,800.00-0.41%22,342
Aug 14, 20254,835.004,895.004,770.004,820.004,820.000.42%17,280
Aug 13, 20254,780.004,945.004,740.004,800.004,800.000.73%23,013
Aug 12, 20254,845.004,940.004,765.004,765.004,765.00-1.65%19,517
Aug 11, 20254,930.004,970.004,700.004,845.004,845.00-0.41%89,570
Aug 8, 20255,080.005,080.004,865.004,865.004,865.00-3.09%45,327
Aug 7, 20254,975.005,140.004,950.005,020.005,020.000.90%18,987
Aug 6, 20255,040.005,040.004,870.004,975.004,975.00-27,099
Aug 5, 20255,090.005,100.004,940.004,975.004,975.00-0.70%15,919
Aug 4, 20254,850.005,070.004,850.005,010.005,010.003.30%43,882
Aug 1, 20255,150.005,150.004,850.004,850.004,850.00-6.55%55,601
Jul 31, 20255,100.005,190.004,955.005,190.005,190.002.57%32,946
Jul 30, 20255,100.005,240.005,060.005,060.005,060.000.20%41,808
Jul 29, 20255,100.005,140.005,010.005,050.005,050.00-0.79%48,355
Jul 28, 20254,965.005,110.004,925.005,090.005,090.002.83%32,618
Jul 25, 20254,920.005,000.004,895.004,950.004,950.001.02%24,537
Jul 24, 20255,190.005,190.004,900.004,900.004,900.00-3.92%49,737
Jul 23, 20255,090.005,140.004,985.005,100.005,100.000.20%32,273
Jul 22, 20255,210.005,220.005,090.005,090.005,090.00-2.30%43,359
Jul 21, 20255,240.005,350.005,180.005,210.005,210.00-0.57%33,380
Jul 18, 20255,280.005,280.005,170.005,240.005,240.00-0.76%20,714
Jul 17, 20255,310.005,410.005,200.005,280.005,280.00-0.94%29,443
Jul 16, 20255,260.005,370.005,150.005,330.005,330.001.52%37,857
Jul 15, 20255,230.005,300.005,070.005,250.005,250.000.38%31,743
Jul 14, 20255,330.005,380.005,160.005,230.005,230.00-1.88%36,261
Jul 11, 20255,500.005,650.005,310.005,330.005,330.00-3.09%44,705