Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

VAIV company Inc. (301300.KQ)

4,450.00
-105.00
(-2.31%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20254,555.004,555.004,450.004,450.004,450.0015,558
Apr 30, 20254,620.004,700.004,540.004,555.004,555.0044,169
Apr 29, 20254,575.004,690.004,520.004,620.004,620.0057,139
Apr 28, 20254,760.004,880.004,620.004,640.004,640.0049,936
Apr 25, 20254,800.004,865.004,750.004,780.004,780.0021,577
Apr 24, 20254,755.004,820.004,650.004,800.004,800.0035,803
Apr 23, 20254,710.004,777.004,635.004,685.004,685.0039,495
Apr 22, 20254,830.004,840.004,640.004,710.004,710.0043,965
Apr 21, 20254,855.004,995.004,795.004,795.004,795.0065,100
Apr 18, 20255,000.005,000.004,695.004,855.004,855.0073,222
Apr 17, 20255,020.005,050.004,860.004,990.004,990.0076,740
Apr 16, 20254,800.005,110.004,800.005,050.005,050.00123,052
Apr 15, 20255,100.005,100.004,660.004,875.004,875.0099,330
Apr 14, 20254,660.005,160.004,660.005,000.005,000.00362,634
Apr 11, 20254,415.004,650.004,270.004,580.004,580.0078,321
Apr 10, 20254,270.004,425.004,225.004,415.004,415.0033,602
Apr 9, 20254,200.004,455.004,000.004,135.004,135.0062,220
Apr 8, 20254,060.004,345.004,060.004,200.004,200.0034,724
Apr 7, 20254,320.004,320.004,020.004,055.004,055.0060,247
Apr 4, 20254,190.004,380.004,140.004,320.004,320.0038,210
Apr 3, 20254,010.004,195.004,010.004,190.004,190.009,284
Apr 2, 20254,220.004,235.004,050.004,110.004,110.0019,755
Apr 1, 20254,090.004,265.004,090.004,160.004,160.0020,040
Mar 31, 20254,270.004,270.004,000.004,120.004,120.0044,054
Mar 28, 20254,470.004,470.004,240.004,285.004,285.0037,004
Mar 27, 20254,485.004,580.004,420.004,455.004,455.0022,887
Mar 26, 20254,375.004,510.004,320.004,505.004,505.0018,804
Mar 25, 20254,520.004,520.004,315.004,375.004,375.0024,402
Mar 24, 20254,420.004,550.004,310.004,420.004,420.0028,062
Mar 21, 20254,465.004,600.004,300.004,420.004,420.0046,392
Mar 20, 20254,585.004,645.004,450.004,465.004,465.0043,202
Mar 19, 20254,655.004,735.004,540.004,585.004,585.0018,607
Mar 18, 20254,700.004,800.004,635.004,655.004,655.0023,197
Mar 17, 20254,695.004,750.004,640.004,680.004,680.0022,081
Mar 14, 20254,620.004,810.004,620.004,695.004,695.0050,026
Mar 13, 20254,705.004,745.004,620.004,630.004,630.0038,627
Mar 12, 20254,630.004,720.004,565.004,705.004,705.0055,859
Mar 11, 20254,260.004,700.004,260.004,525.004,525.0064,632
Mar 10, 20254,565.004,625.004,480.004,500.004,500.0036,779
Mar 7, 20254,650.004,650.004,510.004,540.004,540.0042,337
Mar 6, 20254,710.004,725.004,505.004,645.004,645.0037,324
Mar 5, 20254,765.004,765.004,610.004,680.004,680.0035,320
Mar 4, 20254,610.004,780.004,475.004,640.004,640.0041,177
Feb 28, 20254,820.004,850.004,620.004,660.004,660.0078,582
Feb 27, 20255,020.005,060.004,860.004,910.004,910.0048,288
Feb 26, 20254,925.005,020.004,835.005,020.005,020.0044,000
Feb 25, 20254,995.004,995.004,820.004,925.004,925.0050,119
Feb 24, 20254,950.005,080.004,870.005,020.005,020.0072,583
Feb 21, 20254,950.005,120.004,950.005,120.005,120.0085,665
Feb 20, 20255,400.005,550.004,950.004,950.004,950.00168,496
Feb 19, 20255,360.005,540.005,260.005,400.005,400.00119,977
Feb 18, 20255,500.005,520.005,240.005,340.005,340.00121,667
Feb 17, 20255,360.005,470.005,210.005,380.005,380.00110,749
Feb 14, 20255,420.005,570.005,230.005,330.005,330.00180,617
Feb 13, 20255,500.005,780.005,170.005,410.005,410.00240,332
Feb 12, 20256,090.006,090.005,500.005,550.005,550.00182,278
Feb 11, 20256,290.006,300.005,860.005,880.005,880.00161,525
Feb 10, 20256,150.006,300.006,030.006,110.006,110.00227,364
Feb 7, 20256,780.006,780.006,440.006,460.006,460.00303,143
Feb 6, 20256,620.006,840.006,500.006,810.006,810.00616,956
Feb 5, 20255,960.007,320.005,930.006,770.006,770.003,242,764
Feb 4, 20256,790.007,170.005,680.006,020.006,020.003,422,448
Feb 3, 20254,780.006,180.004,535.006,180.006,180.003,428,812
Jan 31, 20254,085.004,815.004,085.004,755.004,755.00872,379
Jan 24, 20254,020.004,245.004,020.004,080.004,080.0066,662
Jan 23, 20254,090.004,220.004,000.004,020.004,020.0023,929
Jan 22, 20254,260.004,390.004,100.004,100.004,100.00168,459
Jan 21, 20254,260.004,260.004,055.004,215.004,215.0023,953
Jan 20, 20254,050.004,285.004,010.004,235.004,235.0064,550
Jan 17, 20254,035.004,295.004,010.004,070.004,070.0077,048
Jan 16, 20253,875.004,280.003,855.004,110.004,110.00220,898
Jan 15, 20253,840.004,000.003,790.003,870.003,870.0023,337
Jan 14, 20253,830.003,940.003,770.003,840.003,840.0019,964
Jan 13, 20253,975.004,030.003,840.003,865.003,865.0017,217
Jan 10, 20254,020.004,200.003,820.003,965.003,965.0087,019
Jan 9, 20254,130.004,130.003,955.004,095.004,095.0023,090
Jan 8, 20254,170.004,235.003,820.004,130.004,130.00111,452
Jan 7, 20254,210.004,265.004,050.004,175.004,175.0037,684
Jan 6, 20254,090.004,300.004,020.004,210.004,210.0076,762
Jan 3, 20254,000.004,200.003,975.004,005.004,005.0067,855
Jan 2, 20253,740.004,150.003,740.004,000.004,000.0033,063
Dec 30, 20243,510.003,785.003,510.003,740.003,740.0017,839
Dec 27, 20243,865.004,000.003,490.003,640.003,640.0027,165
Dec 26, 20243,825.004,030.003,715.003,865.003,865.0048,271
Dec 24, 20243,925.004,145.003,825.003,845.003,845.0021,075
Dec 23, 20243,870.004,095.003,800.003,925.003,925.0094,481
Dec 20, 20243,990.004,100.003,820.003,870.003,870.008,933
Dec 19, 20244,100.004,100.003,900.003,990.003,990.0019,588
Dec 18, 20244,180.004,240.004,070.004,145.004,145.0065,498
Dec 17, 20244,150.004,250.003,995.004,220.004,220.0039,393
Dec 16, 20244,300.004,300.004,090.004,145.004,145.0022,448
Dec 13, 20243,950.004,400.003,950.004,140.004,140.00111,103
Dec 12, 20244,160.004,200.003,935.004,035.004,035.0029,793
Dec 11, 20243,565.004,185.003,565.004,160.004,160.0059,166
Dec 10, 20243,350.003,800.003,300.003,685.003,685.0073,683
Dec 9, 20243,520.003,675.003,330.003,330.003,330.0057,490
Dec 6, 20243,795.003,990.003,500.003,700.003,700.0051,894
Dec 5, 20244,000.004,050.003,770.003,795.003,795.0022,160
Dec 4, 20243,890.004,090.003,810.003,960.003,960.0025,449
Dec 3, 20244,155.004,320.003,940.003,965.003,965.0049,391
Dec 2, 20244,080.004,250.003,985.004,110.004,110.0048,863
Nov 29, 20244,230.004,305.004,050.004,155.004,155.0062,280
Nov 28, 20244,400.004,530.004,200.004,230.004,230.00115,306
Nov 27, 20243,990.004,445.003,880.004,420.004,420.00254,460
Nov 26, 20243,890.004,000.003,680.003,865.003,865.0056,347
Nov 25, 20243,740.003,985.003,650.003,890.003,890.0066,858
Nov 22, 20243,700.003,805.003,585.003,640.003,640.0036,894
Nov 21, 20243,585.003,785.003,560.003,585.003,585.0020,219
Nov 20, 20243,850.003,850.003,490.003,585.003,585.0057,609
Nov 19, 20243,450.003,700.003,450.003,635.003,635.0019,069
Nov 18, 20243,250.003,695.003,250.003,450.003,450.0056,148
Nov 15, 20243,430.003,500.003,280.003,280.003,280.0019,474
Nov 14, 20243,415.003,750.003,340.003,380.003,380.0025,293
Nov 13, 20243,900.003,900.003,410.003,415.003,415.0037,785
Nov 12, 20243,975.004,190.003,660.003,660.003,660.0039,027
Nov 11, 20244,215.004,215.003,840.003,975.003,975.0080,205
Nov 8, 20244,345.004,345.004,130.004,215.004,215.006,281
Nov 7, 20244,400.004,400.004,200.004,255.004,255.0011,752
Nov 6, 20244,180.004,500.004,180.004,270.004,270.0053,059
Nov 4, 20244,190.004,450.004,115.004,295.004,295.0047,886
Nov 1, 20244,235.004,235.004,110.004,190.004,190.0010,282
Oct 31, 20244,175.004,330.004,000.004,250.004,250.0011,218
Oct 30, 20244,135.004,395.004,050.004,190.004,190.0016,507
Oct 29, 20244,245.004,245.003,920.004,135.004,135.009,692
Oct 28, 20243,920.004,195.003,920.004,035.004,035.0020,792
Oct 25, 20244,120.004,290.004,000.004,015.004,015.0016,228
Oct 24, 20244,125.004,260.004,120.004,120.004,120.005,566
Oct 23, 20244,200.004,335.004,080.004,275.004,275.0014,882
Oct 22, 20244,280.004,610.004,170.004,200.004,200.0025,682
Oct 21, 20244,220.004,495.004,220.004,390.004,390.0058,539
Oct 18, 20244,350.004,470.004,205.004,220.004,220.0010,267
Oct 17, 20244,400.004,790.004,360.004,360.004,360.0032,861
Oct 16, 20244,510.004,510.004,410.004,460.004,460.002,548
Oct 15, 20244,455.004,540.004,445.004,495.004,495.002,517
Oct 14, 20244,530.004,585.004,385.004,455.004,455.0014,544
Oct 11, 20244,650.004,695.004,520.004,530.004,530.0015,567
Oct 10, 20244,680.004,850.004,600.004,650.004,650.008,984
Oct 8, 20244,840.004,850.004,595.004,680.004,680.005,896
Oct 7, 20244,585.004,760.004,530.004,685.004,685.0030,301
Oct 4, 20244,580.004,680.004,535.004,585.004,585.0011,907
Oct 2, 20244,565.004,645.004,505.004,585.004,585.0022,117
Sep 30, 20244,900.004,900.004,680.004,680.004,680.0021,060
Sep 27, 20244,845.004,995.004,710.004,890.004,890.0078,545
Sep 26, 20244,560.004,825.004,550.004,755.004,755.0081,839
Sep 25, 20244,545.004,780.004,505.004,570.004,570.0095,413
Sep 24, 20244,700.004,700.004,460.004,545.004,545.0067,712
Sep 23, 20244,570.004,690.004,390.004,620.004,620.0030,785
Sep 20, 20244,425.004,690.004,335.004,570.004,570.0033,874
Sep 19, 20244,510.004,510.004,205.004,425.004,425.004,237
Sep 13, 20244,320.004,680.004,090.004,510.004,510.0010,410
Sep 12, 20244,200.004,370.004,180.004,320.004,320.0015,364
Sep 11, 20244,240.004,400.004,120.004,190.004,190.005,039
Sep 10, 20244,350.004,470.004,215.004,240.004,240.008,646
Sep 9, 20244,155.004,410.004,040.004,350.004,350.0044,151
Sep 6, 20244,230.004,370.004,085.004,200.004,200.0015,108
Sep 5, 20244,450.004,580.004,180.004,230.004,230.0027,255
Sep 4, 20244,490.004,490.004,255.004,295.004,295.0022,861
Sep 3, 20244,440.004,850.004,320.004,500.004,500.0034,701
Sep 2, 20244,525.004,600.004,430.004,470.004,470.0016,067
Aug 30, 20244,435.004,770.004,435.004,525.004,525.0023,766
Aug 29, 20244,615.004,615.004,435.004,435.004,435.0028,046
Aug 28, 20244,600.005,000.004,555.004,645.004,645.0068,572
Aug 26, 20244,360.004,830.004,355.004,600.004,600.00105,299
Aug 23, 20244,305.004,535.004,295.004,360.004,360.0023,431
Aug 22, 20244,400.004,660.004,335.004,460.004,460.0019,055
Aug 21, 20244,575.004,635.004,180.004,400.004,400.0024,050
Aug 20, 20244,610.004,840.004,460.004,575.004,575.0022,519
Aug 19, 20244,760.004,785.004,550.004,625.004,625.0020,445
Aug 16, 20244,915.004,915.004,730.004,805.004,805.0051,766
Aug 14, 20245,100.005,100.004,800.004,915.004,915.0022,865
Aug 13, 20245,110.005,110.004,790.004,910.004,910.0019,438
Aug 12, 20245,040.005,090.004,850.005,030.005,030.0029,321
Aug 9, 20244,355.005,090.004,355.005,040.005,040.00138,524
Aug 8, 20244,220.004,500.004,220.004,355.004,355.0020,438
Aug 7, 20244,215.004,595.004,180.004,390.004,390.0026,510
Aug 6, 20244,000.004,450.004,000.004,255.004,255.0029,773
Aug 5, 20244,780.004,780.003,655.004,045.004,045.00121,318
Aug 2, 20244,930.004,950.004,760.004,815.004,815.0013,173
Aug 1, 20244,540.005,080.004,540.004,960.004,960.0087,046
Jul 31, 20244,540.004,700.004,415.004,540.004,540.0031,471
Jul 30, 20244,715.004,755.004,545.004,580.004,580.0023,900
Jul 29, 20244,725.004,800.004,610.004,715.004,715.008,561
Jul 26, 20244,770.004,800.004,600.004,770.004,770.0023,643
Jul 25, 20244,660.004,885.004,545.004,770.004,770.0025,841
Jul 24, 20244,750.004,960.004,705.004,760.004,760.0019,418
Jul 23, 20244,810.005,020.004,775.004,795.004,795.0020,967
Jul 22, 20245,060.005,070.004,830.004,855.004,855.0022,916
Jul 19, 20245,030.005,070.004,975.005,060.005,060.0010,952
Jul 18, 20245,070.005,070.004,960.005,030.005,030.0019,710
Jul 17, 20245,310.005,610.005,030.005,070.005,070.0037,663
Jul 16, 20245,320.005,430.005,290.005,290.005,290.008,923
Jul 15, 20245,420.005,490.005,340.005,390.005,390.009,354
Jul 12, 20245,580.005,580.005,360.005,420.005,420.0010,297
Jul 11, 20245,280.005,750.005,230.005,400.005,400.0080,269
Jul 10, 20245,200.005,220.005,050.005,210.005,210.0018,153
Jul 9, 20245,220.005,280.005,150.005,200.005,200.0019,960
Jul 8, 20245,050.005,220.004,980.005,220.005,220.0019,221
Jul 5, 20245,150.005,160.004,955.005,050.005,050.0050,045
Jul 4, 20245,200.005,350.005,070.005,190.005,190.0048,843
Jul 3, 20245,350.005,450.005,170.005,350.005,350.009,107
Jul 2, 20245,490.005,490.005,310.005,350.005,350.0010,040
Jul 1, 20245,320.005,550.005,310.005,490.005,490.0016,969
Jun 28, 20245,340.005,420.005,310.005,320.005,320.0014,165
Jun 27, 20245,330.005,500.005,330.005,430.005,430.0021,460
Jun 26, 20245,410.005,700.005,370.005,410.005,410.008,692
Jun 25, 20245,470.005,490.005,310.005,410.005,410.0021,023
Jun 24, 20245,530.005,570.005,360.005,380.005,380.0025,902
Jun 21, 20245,710.005,800.005,530.005,530.005,530.0018,759
Jun 20, 20245,500.006,040.005,500.005,700.005,700.0044,426
Jun 19, 20245,760.005,760.005,490.005,600.005,600.0075,288
Jun 18, 20245,880.005,880.005,680.005,770.005,770.0030,536
Jun 17, 20245,870.006,450.005,710.005,730.005,730.00167,199
Jun 14, 20245,950.006,000.005,770.005,790.005,790.0020,875
Jun 13, 20245,910.006,030.005,770.005,950.005,950.0028,332
Jun 12, 20245,830.006,020.005,810.005,820.005,820.0028,998
Jun 11, 20245,990.005,990.005,850.005,910.005,910.0026,204
Jun 10, 20246,080.006,080.005,850.005,950.005,950.0023,795
Jun 7, 20246,180.006,230.006,010.006,080.006,080.0031,569
Jun 5, 20246,060.006,160.006,050.006,120.006,120.0034,484
Jun 4, 20246,080.006,190.005,960.006,120.006,120.0021,071
Jun 3, 20246,100.006,200.005,900.006,080.006,080.0044,727
May 31, 20246,040.006,180.006,010.006,130.006,130.0017,354
May 30, 20246,050.006,120.005,980.006,040.006,040.0028,608
May 29, 20246,210.006,220.006,080.006,130.006,130.0017,448
May 28, 20246,170.006,290.006,120.006,210.006,210.0012,615
May 27, 20246,280.006,400.006,060.006,170.006,170.0043,906
May 24, 20246,470.006,500.006,250.006,280.006,280.0024,912
May 23, 20246,300.006,500.006,200.006,470.006,470.0028,217
May 22, 20246,600.006,600.006,050.006,360.006,360.0042,228
May 21, 20246,650.006,650.006,360.006,500.006,500.0032,395
May 20, 20246,630.006,750.006,460.006,610.006,610.0035,111
May 17, 20246,750.006,890.006,540.006,630.006,630.0018,999
May 16, 20246,900.006,900.006,660.006,750.006,750.0032,816
May 14, 20246,540.006,890.006,510.006,710.006,710.0051,332
May 13, 20246,400.006,540.006,400.006,480.006,480.009,161
May 10, 20246,510.006,740.006,450.006,480.006,480.0021,478
May 9, 20246,650.006,700.006,500.006,510.006,510.0015,847
May 8, 20246,600.006,700.006,540.006,610.006,610.0019,452
May 7, 20246,480.006,700.006,480.006,560.006,560.0026,545
May 3, 20246,670.006,670.006,430.006,430.006,430.0020,747
May 2, 20246,420.006,490.006,350.006,420.006,420.0021,832

Related Tickers

053980.KQ Osangjaiel Co., Ltd.
3,365.00
-0.15%
 
377480.KQ Maum.AI, Inc.
16,200.00
-4.31%
 
108860.KQ Selvas AI Inc.
13,220.00
-1.20%
 
FMTO Femto Technologies Inc.
6.42
+3.72%
 
DIDIY DiDi Global Inc.
4.1000
+0.49%
 
ESTC Elastic N.V.
86.30
+0.12%
 
BILL BILL Holdings, Inc.
45.49
-0.18%
 
ZM Zoom Communications Inc.
77.25
-0.37%
 
U Unity Software Inc.
21.19
+0.57%
 
DDOG Datadog, Inc.
106.32
+4.07%