VC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,070.00 | 4,155.00 | 4,065.00 | 4,110.00 | 4,110.00 | 18,313 |
| 2024-07-24 | 4,215.00 | 4,250.00 | 4,100.00 | 4,200.00 | 4,200.00 | 34,673 |
| 2024-07-23 | 4,265.00 | 4,510.00 | 4,210.00 | 4,215.00 | 4,215.00 | 36,753 |
| 2024-07-22 | 4,410.00 | 4,450.00 | 4,045.00 | 4,330.00 | 4,330.00 | 186,492 |
| 2024-07-19 | 4,640.00 | 5,490.00 | 4,300.00 | 4,420.00 | 4,420.00 | 3,298,378 |
| 2024-07-18 | 4,150.00 | 4,270.00 | 4,145.00 | 4,225.00 | 4,225.00 | 4,269 |
| 2024-07-17 | 4,040.00 | 4,300.00 | 4,005.00 | 4,245.00 | 4,245.00 | 7,873 |
| 2024-07-16 | 4,035.00 | 4,090.00 | 4,005.00 | 4,025.00 | 4,025.00 | 2,981 |
| 2024-07-15 | 4,065.00 | 4,065.00 | 4,005.00 | 4,035.00 | 4,035.00 | 2,913 |
| 2024-07-12 | 4,190.00 | 4,215.00 | 3,980.00 | 4,025.00 | 4,025.00 | 55,105 |
| 2024-07-11 | 4,375.00 | 4,375.00 | 4,020.00 | 4,190.00 | 4,190.00 | 4,787 |
| 2024-07-10 | 4,315.00 | 4,370.00 | 4,225.00 | 4,360.00 | 4,360.00 | 4,385 |
| 2024-07-09 | 4,255.00 | 4,290.00 | 4,230.00 | 4,290.00 | 4,290.00 | 1,290 |
| 2024-07-08 | 4,165.00 | 4,230.00 | 4,165.00 | 4,230.00 | 4,230.00 | 2,572 |
| 2024-07-05 | 4,365.00 | 4,365.00 | 4,165.00 | 4,165.00 | 4,165.00 | 13,853 |
| 2024-07-04 | 4,320.00 | 4,455.00 | 4,255.00 | 4,320.00 | 4,320.00 | 11,732 |
| 2024-07-03 | 4,330.00 | 4,370.00 | 4,290.00 | 4,290.00 | 4,290.00 | 5,694 |
| 2024-07-02 | 4,450.00 | 4,475.00 | 4,310.00 | 4,330.00 | 4,330.00 | 4,501 |
| 2024-07-01 | 4,380.00 | 4,470.00 | 4,360.00 | 4,450.00 | 4,450.00 | 2,543 |
| 2024-06-28 | 4,435.00 | 4,455.00 | 4,325.00 | 4,380.00 | 4,380.00 | 7,976 |
| 2024-06-27 | 4,455.00 | 4,475.00 | 4,445.00 | 4,450.00 | 4,450.00 | 1,034 |
| 2024-06-26 | 4,505.00 | 4,505.00 | 4,420.00 | 4,430.00 | 4,430.00 | 3,151 |
| 2024-06-25 | 4,570.00 | 4,570.00 | 4,400.00 | 4,505.00 | 4,505.00 | 2,904 |
| 2024-06-24 | 4,635.00 | 4,650.00 | 4,545.00 | 4,570.00 | 4,570.00 | 4,499 |
| 2024-06-21 | 4,510.00 | 4,720.00 | 4,505.00 | 4,680.00 | 4,680.00 | 3,707 |
| 2024-06-20 | 4,600.00 | 4,900.00 | 4,500.00 | 4,500.00 | 4,500.00 | 30,692 |
| 2024-06-19 | 4,535.00 | 4,645.00 | 4,470.00 | 4,555.00 | 4,555.00 | 4,318 |
| 2024-06-18 | 4,550.00 | 4,580.00 | 4,465.00 | 4,550.00 | 4,550.00 | 9,367 |
| 2024-06-17 | 4,650.00 | 4,675.00 | 4,565.00 | 4,580.00 | 4,580.00 | 1,820 |
| 2024-06-14 | 4,710.00 | 4,810.00 | 4,620.00 | 4,650.00 | 4,650.00 | 13,005 |
| 2024-06-13 | 4,725.00 | 4,770.00 | 4,655.00 | 4,705.00 | 4,705.00 | 3,754 |
| 2024-06-12 | 4,725.00 | 4,800.00 | 4,685.00 | 4,700.00 | 4,700.00 | 5,804 |
| 2024-06-11 | 4,775.00 | 4,960.00 | 4,660.00 | 4,730.00 | 4,730.00 | 15,453 |
| 2024-06-10 | 4,750.00 | 4,990.00 | 4,660.00 | 4,720.00 | 4,720.00 | 13,846 |
| 2024-06-07 | 4,865.00 | 4,935.00 | 4,705.00 | 4,710.00 | 4,710.00 | 4,934 |
| 2024-06-05 | 4,950.00 | 4,970.00 | 4,810.00 | 4,850.00 | 4,850.00 | 5,913 |
| 2024-06-04 | 4,870.00 | 4,980.00 | 4,810.00 | 4,950.00 | 4,950.00 | 7,852 |
| 2024-06-03 | 5,020.00 | 5,080.00 | 4,770.00 | 4,770.00 | 4,770.00 | 43,555 |
| 2024-05-31 | 4,920.00 | 5,050.00 | 4,915.00 | 4,995.00 | 4,995.00 | 20,986 |
| 2024-05-30 | 4,860.00 | 5,050.00 | 4,800.00 | 4,870.00 | 4,870.00 | 22,543 |
| 2024-05-29 | 4,760.00 | 5,100.00 | 4,700.00 | 4,990.00 | 4,990.00 | 20,374 |
| 2024-05-28 | 4,800.00 | 4,830.00 | 4,715.00 | 4,735.00 | 4,735.00 | 9,076 |
| 2024-05-27 | 4,920.00 | 4,920.00 | 4,740.00 | 4,760.00 | 4,760.00 | 8,841 |
| 2024-05-24 | 5,000.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,278 |
| 2024-05-23 | 4,910.00 | 5,100.00 | 4,860.00 | 5,000.00 | 5,000.00 | 15,999 |
| 2024-05-22 | 4,715.00 | 4,990.00 | 4,610.00 | 4,910.00 | 4,910.00 | 35,287 |
| 2024-05-21 | 4,720.00 | 4,755.00 | 4,680.00 | 4,690.00 | 4,690.00 | 10,665 |
| 2024-05-20 | 4,795.00 | 4,900.00 | 4,700.00 | 4,790.00 | 4,790.00 | 15,638 |
| 2024-05-17 | 4,770.00 | 5,000.00 | 4,720.00 | 4,800.00 | 4,800.00 | 12,965 |
| 2024-05-16 | 4,865.00 | 4,865.00 | 4,650.00 | 4,710.00 | 4,710.00 | 12,975 |
| 2024-05-14 | 4,600.00 | 5,000.00 | 4,600.00 | 4,790.00 | 4,790.00 | 25,641 |
| 2024-05-13 | 4,760.00 | 4,825.00 | 4,600.00 | 4,660.00 | 4,660.00 | 16,289 |
| 2024-05-10 | 4,715.00 | 4,990.00 | 4,715.00 | 4,760.00 | 4,760.00 | 14,068 |
| 2024-05-09 | 4,670.00 | 4,900.00 | 4,660.00 | 4,690.00 | 4,690.00 | 8,511 |
| 2024-05-08 | 4,680.00 | 4,765.00 | 4,660.00 | 4,695.00 | 4,695.00 | 6,038 |
| 2024-05-07 | 4,655.00 | 4,720.00 | 4,655.00 | 4,710.00 | 4,710.00 | 7,304 |
| 2024-05-03 | 4,740.00 | 4,785.00 | 4,670.00 | 4,710.00 | 4,710.00 | 5,208 |
| 2024-05-02 | 4,650.00 | 4,740.00 | 4,580.00 | 4,695.00 | 4,695.00 | 6,015 |
| 2024-04-30 | 4,730.00 | 4,835.00 | 4,650.00 | 4,670.00 | 4,670.00 | 14,894 |
| 2024-04-29 | 4,750.00 | 5,000.00 | 4,700.00 | 4,790.00 | 4,790.00 | 20,601 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.