ViGenCell Inc. (KOSDAQ:308080)
South Korea
· Delayed Price · Currency is KRW 11,070
-140 (-1.25%)
At close: Apr 28, 2026
ViGenCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,500.00 | 11,940.00 | 10,560.00 | 11,070.00 | 11,070.00 | -1.25% | 1,835,357 |
| Apr 27, 2026 | 11,800.00 | 12,400.00 | 11,000.00 | 11,210.00 | 11,210.00 | 0.09% | 3,362,574 |
| Apr 24, 2026 | 9,980.00 | 12,220.00 | 8,960.00 | 11,200.00 | 11,200.00 | 16.67% | 13,234,840 |
| Apr 23, 2026 | 9,600.00 | 9,600.00 | 7,750.00 | 9,600.00 | 9,600.00 | 29.91% | 8,993,755 |
| Apr 22, 2026 | 6,000.00 | 7,390.00 | 5,980.00 | 7,390.00 | 7,390.00 | 29.88% | 1,173,029 |
| Apr 21, 2026 | 5,880.00 | 5,940.00 | 5,530.00 | 5,690.00 | 5,690.00 | -2.57% | 171,019 |
| Apr 20, 2026 | 5,720.00 | 5,990.00 | 5,670.00 | 5,840.00 | 5,840.00 | 3.00% | 207,892 |
| Apr 17, 2026 | 5,790.00 | 5,790.00 | 5,560.00 | 5,670.00 | 5,670.00 | 0.71% | 137,171 |
| Apr 16, 2026 | 5,500.00 | 5,740.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.54% | 156,762 |
| Apr 15, 2026 | 5,440.00 | 5,610.00 | 5,410.00 | 5,600.00 | 5,600.00 | 2.94% | 178,961 |
| Apr 14, 2026 | 5,250.00 | 5,500.00 | 5,250.00 | 5,440.00 | 5,440.00 | 3.82% | 164,757 |
| Apr 13, 2026 | 5,300.00 | 5,300.00 | 4,900.00 | 5,240.00 | 5,240.00 | -1.87% | 93,452 |
| Apr 10, 2026 | 5,180.00 | 5,380.00 | 5,130.00 | 5,340.00 | 5,340.00 | 3.09% | 113,933 |
| Apr 9, 2026 | 5,200.00 | 5,360.00 | 5,070.00 | 5,180.00 | 5,180.00 | -1.33% | 101,365 |
| Apr 8, 2026 | 5,080.00 | 5,300.00 | 4,980.00 | 5,250.00 | 5,250.00 | 6.17% | 165,306 |
| Apr 7, 2026 | 5,130.00 | 5,250.00 | 4,700.00 | 4,945.00 | 4,945.00 | -1.88% | 129,667 |
| Apr 6, 2026 | 5,150.00 | 5,150.00 | 4,955.00 | 5,040.00 | 5,040.00 | -0.40% | 109,214 |
| Apr 3, 2026 | 5,120.00 | 5,200.00 | 4,990.00 | 5,060.00 | 5,060.00 | 1.40% | 154,303 |
| Apr 2, 2026 | 5,500.00 | 5,540.00 | 4,870.00 | 4,990.00 | 4,990.00 | -9.60% | 496,013 |
| Apr 1, 2026 | 5,500.00 | 5,580.00 | 5,400.00 | 5,520.00 | 5,520.00 | 2.79% | 283,724 |
| Mar 31, 2026 | 5,460.00 | 5,550.00 | 5,250.00 | 5,370.00 | 5,370.00 | -2.72% | 169,783 |
| Mar 30, 2026 | 5,980.00 | 5,980.00 | 5,470.00 | 5,520.00 | 5,520.00 | -8.00% | 301,453 |
| Mar 27, 2026 | 5,350.00 | 6,440.00 | 5,280.00 | 6,000.00 | 6,000.00 | 10.50% | 1,037,519 |
| Mar 26, 2026 | 5,630.00 | 5,750.00 | 5,300.00 | 5,430.00 | 5,430.00 | -2.51% | 367,846 |
| Mar 25, 2026 | 5,850.00 | 5,850.00 | 5,480.00 | 5,570.00 | 5,570.00 | -1.94% | 277,353 |
| Mar 24, 2026 | 5,750.00 | 5,750.00 | 5,430.00 | 5,680.00 | 5,680.00 | 3.46% | 201,390 |
| Mar 23, 2026 | 5,840.00 | 5,890.00 | 5,440.00 | 5,490.00 | 5,490.00 | -8.50% | 264,787 |
| Mar 20, 2026 | 5,650.00 | 6,100.00 | 5,590.00 | 6,000.00 | 6,000.00 | 6.38% | 420,422 |
| Mar 19, 2026 | 5,670.00 | 5,880.00 | 5,550.00 | 5,640.00 | 5,640.00 | -1.23% | 336,986 |
| Mar 18, 2026 | 5,860.00 | 5,960.00 | 5,650.00 | 5,710.00 | 5,710.00 | -2.06% | 321,347 |
| Mar 17, 2026 | 5,910.00 | 6,080.00 | 5,760.00 | 5,830.00 | 5,830.00 | -0.34% | 272,333 |
| Mar 16, 2026 | 6,000.00 | 6,050.00 | 5,770.00 | 5,850.00 | 5,850.00 | -3.94% | 323,924 |
| Mar 13, 2026 | 5,840.00 | 6,300.00 | 5,820.00 | 6,090.00 | 6,090.00 | 0.50% | 376,140 |
| Mar 12, 2026 | 6,520.00 | 6,550.00 | 5,980.00 | 6,060.00 | 6,060.00 | -5.90% | 631,097 |
| Mar 11, 2026 | 5,900.00 | 6,640.00 | 5,440.00 | 6,440.00 | 6,440.00 | 12.39% | 1,461,394 |
| Mar 10, 2026 | 5,500.00 | 5,880.00 | 5,300.00 | 5,730.00 | 5,730.00 | 8.11% | 492,904 |
| Mar 9, 2026 | 5,300.00 | 5,490.00 | 5,090.00 | 5,300.00 | 5,300.00 | -5.02% | 292,973 |
| Mar 6, 2026 | 5,480.00 | 5,770.00 | 5,360.00 | 5,580.00 | 5,580.00 | - | 391,261 |
| Mar 5, 2026 | 5,220.00 | 5,660.00 | 5,220.00 | 5,580.00 | 5,580.00 | 9.84% | 699,597 |
| Mar 4, 2026 | 5,620.00 | 5,740.00 | 4,980.00 | 5,080.00 | 5,080.00 | -15.19% | 1,115,629 |
| Mar 3, 2026 | 6,900.00 | 6,900.00 | 5,990.00 | 5,990.00 | 5,990.00 | -14.79% | 1,351,490 |
| Feb 27, 2026 | 8,330.00 | 8,680.00 | 6,850.00 | 7,030.00 | 7,030.00 | -11.68% | 2,759,096 |
| Feb 26, 2026 | 8,500.00 | 10,340.00 | 7,720.00 | 7,960.00 | 7,960.00 | - | 13,671,520 |
| Feb 25, 2026 | 7,300.00 | 7,960.00 | 7,200.00 | 7,960.00 | 7,960.00 | 29.85% | 1,049,876 |
| Feb 24, 2026 | 8,120.00 | 9,260.00 | 6,130.00 | 6,130.00 | 6,130.00 | -23.95% | 3,268,750 |
| Feb 23, 2026 | 7,600.00 | 8,310.00 | 7,600.00 | 8,060.00 | 8,060.00 | 6.90% | 851,260 |
| Feb 20, 2026 | 7,960.00 | 7,960.00 | 7,520.00 | 7,540.00 | 7,540.00 | -5.16% | 387,063 |
| Feb 19, 2026 | 8,050.00 | 8,280.00 | 7,850.00 | 7,950.00 | 7,950.00 | - | 421,762 |
| Feb 13, 2026 | 7,920.00 | 8,010.00 | 7,600.00 | 7,950.00 | 7,950.00 | 0.38% | 222,415 |
| Feb 12, 2026 | 7,850.00 | 7,920.00 | 7,400.00 | 7,920.00 | 7,920.00 | 0.76% | 183,776 |
| Feb 11, 2026 | 7,910.00 | 8,230.00 | 7,770.00 | 7,860.00 | 7,860.00 | -0.13% | 287,996 |
| Feb 10, 2026 | 7,950.00 | 8,090.00 | 7,730.00 | 7,870.00 | 7,870.00 | 0.13% | 210,922 |
| Feb 9, 2026 | 8,020.00 | 8,050.00 | 7,750.00 | 7,860.00 | 7,860.00 | 0.77% | 214,491 |
| Feb 6, 2026 | 7,930.00 | 7,930.00 | 7,370.00 | 7,800.00 | 7,800.00 | -3.35% | 366,797 |
| Feb 5, 2026 | 8,180.00 | 8,260.00 | 7,900.00 | 8,070.00 | 8,070.00 | -1.82% | 289,875 |
| Feb 4, 2026 | 7,980.00 | 8,270.00 | 7,900.00 | 8,220.00 | 8,220.00 | 2.24% | 371,372 |
| Feb 3, 2026 | 8,040.00 | 8,100.00 | 7,750.00 | 8,040.00 | 8,040.00 | 2.81% | 256,976 |
| Feb 2, 2026 | 7,920.00 | 8,110.00 | 7,640.00 | 7,820.00 | 7,820.00 | -2.13% | 390,251 |
| Jan 30, 2026 | 8,340.00 | 8,410.00 | 7,870.00 | 7,990.00 | 7,990.00 | -4.20% | 691,073 |
| Jan 29, 2026 | 8,200.00 | 8,480.00 | 8,100.00 | 8,340.00 | 8,340.00 | 0.60% | 488,936 |
| Jan 28, 2026 | 8,420.00 | 8,420.00 | 8,010.00 | 8,290.00 | 8,290.00 | -1.54% | 735,926 |
| Jan 27, 2026 | 8,800.00 | 9,290.00 | 8,410.00 | 8,420.00 | 8,420.00 | -1.75% | 863,409 |
| Jan 26, 2026 | 8,680.00 | 8,920.00 | 8,200.00 | 8,570.00 | 8,570.00 | -1.27% | 3,033,029 |
| Jan 23, 2026 | 8,510.00 | 8,930.00 | 8,350.00 | 8,680.00 | 8,680.00 | 2.00% | 581,600 |
| Jan 22, 2026 | 8,400.00 | 8,740.00 | 8,280.00 | 8,510.00 | 8,510.00 | 2.16% | 545,053 |
| Jan 21, 2026 | 8,500.00 | 8,530.00 | 8,120.00 | 8,330.00 | 8,330.00 | -3.92% | 696,238 |
| Jan 20, 2026 | 8,650.00 | 9,050.00 | 8,620.00 | 8,670.00 | 8,670.00 | 0.23% | 484,308 |
| Jan 19, 2026 | 8,810.00 | 9,260.00 | 8,600.00 | 8,650.00 | 8,650.00 | -1.93% | 597,454 |
| Jan 16, 2026 | 8,720.00 | 9,230.00 | 8,670.00 | 8,820.00 | 8,820.00 | -1.89% | 674,530 |
| Jan 15, 2026 | 8,760.00 | 9,220.00 | 8,520.00 | 8,990.00 | 8,990.00 | 2.74% | 917,686 |
| Jan 14, 2026 | 9,650.00 | 9,780.00 | 8,600.00 | 8,750.00 | 8,750.00 | -9.33% | 1,412,917 |
| Jan 13, 2026 | 10,080.00 | 10,080.00 | 9,650.00 | 9,650.00 | 9,650.00 | -4.27% | 674,936 |
| Jan 12, 2026 | 10,600.00 | 10,610.00 | 9,980.00 | 10,080.00 | 10,080.00 | -5.17% | 759,717 |
| Jan 9, 2026 | 10,320.00 | 10,630.00 | 9,870.00 | 10,630.00 | 10,630.00 | 3.20% | 721,715 |
| Jan 8, 2026 | 9,890.00 | 10,410.00 | 9,570.00 | 10,300.00 | 10,300.00 | 6.51% | 792,194 |
| Jan 7, 2026 | 9,970.00 | 10,580.00 | 9,580.00 | 9,670.00 | 9,670.00 | -2.13% | 638,888 |
| Jan 6, 2026 | 9,920.00 | 9,960.00 | 9,700.00 | 9,880.00 | 9,880.00 | -1.50% | 406,840 |
| Jan 5, 2026 | 10,310.00 | 10,390.00 | 9,670.00 | 10,030.00 | 10,030.00 | -4.29% | 804,903 |
| Jan 2, 2026 | 9,750.00 | 10,680.00 | 9,610.00 | 10,480.00 | 10,480.00 | 7.49% | 1,280,517 |
| Dec 30, 2025 | 9,790.00 | 10,080.00 | 9,470.00 | 9,750.00 | 9,750.00 | 1.46% | 769,475 |
| Dec 29, 2025 | 9,880.00 | 9,930.00 | 9,200.00 | 9,610.00 | 9,610.00 | -2.73% | 1,233,139 |
| Dec 26, 2025 | 10,250.00 | 10,430.00 | 9,800.00 | 9,880.00 | 9,880.00 | -5.73% | 1,396,151 |
| Dec 24, 2025 | 11,160.00 | 11,180.00 | 10,330.00 | 10,480.00 | 10,480.00 | -4.90% | 989,435 |
| Dec 23, 2025 | 11,050.00 | 11,540.00 | 10,570.00 | 11,020.00 | 11,020.00 | -1.69% | 1,064,269 |
| Dec 22, 2025 | 10,890.00 | 11,360.00 | 10,360.00 | 11,210.00 | 11,210.00 | 2.84% | 1,577,676 |
| Dec 19, 2025 | 11,890.00 | 11,900.00 | 10,620.00 | 10,900.00 | 10,900.00 | -9.17% | 1,530,168 |
| Dec 18, 2025 | 11,500.00 | 12,720.00 | 11,400.00 | 12,000.00 | 12,000.00 | 0.17% | 2,084,900 |
| Dec 17, 2025 | 11,300.00 | 12,770.00 | 10,700.00 | 11,980.00 | 11,980.00 | 9.11% | 4,933,672 |
| Dec 16, 2025 | 12,090.00 | 12,110.00 | 10,800.00 | 10,980.00 | 10,980.00 | -9.41% | 3,384,486 |
| Dec 15, 2025 | 12,770.00 | 13,900.00 | 11,750.00 | 12,120.00 | 12,120.00 | -5.46% | 4,160,459 |
| Dec 12, 2025 | 15,300.00 | 15,330.00 | 11,750.00 | 12,820.00 | 12,820.00 | -16.43% | 7,477,737 |
| Dec 11, 2025 | 16,120.00 | 17,360.00 | 14,510.00 | 15,340.00 | 15,340.00 | -2.91% | 4,756,943 |
| Dec 10, 2025 | 13,900.00 | 16,870.00 | 13,000.00 | 15,800.00 | 15,800.00 | 19.16% | 10,277,040 |
| Dec 8, 2025 | 10,380.00 | 13,260.00 | 10,380.00 | 13,260.00 | 13,260.00 | 30.00% | 4,285,846 |
| Dec 5, 2025 | 9,010.00 | 10,740.00 | 8,490.00 | 10,200.00 | 10,200.00 | 13.33% | 5,794,285 |
| Dec 4, 2025 | 7,840.00 | 9,000.00 | 7,710.00 | 9,000.00 | 9,000.00 | 17.80% | 5,791,951 |
| Dec 3, 2025 | 6,450.00 | 8,480.00 | 6,120.00 | 7,640.00 | 7,640.00 | 10.72% | 5,599,269 |
| Dec 2, 2025 | 7,230.00 | 7,350.00 | 6,720.00 | 6,900.00 | 6,900.00 | 0.73% | 2,293,493 |
| Dec 1, 2025 | 6,250.00 | 7,500.00 | 5,840.00 | 6,850.00 | 6,850.00 | 11.56% | 5,966,435 |
| Nov 28, 2025 | 6,250.00 | 6,920.00 | 5,920.00 | 6,140.00 | 6,140.00 | 3.72% | 9,844,722 |