VC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,720.00 | 4,825.00 | 4,620.00 | 4,795.00 | 4,795.00 | 8,148 |
| 2024-04-25 | 5,000.00 | 5,000.00 | 4,705.00 | 4,765.00 | 4,765.00 | 27,442 |
| 2024-04-24 | 4,680.00 | 4,905.00 | 4,680.00 | 4,900.00 | 4,900.00 | 27,954 |
| 2024-04-23 | 4,920.00 | 4,920.00 | 4,620.00 | 4,680.00 | 4,680.00 | 43,282 |
| 2024-04-22 | 4,460.00 | 4,820.00 | 4,305.00 | 4,770.00 | 4,770.00 | 41,554 |
| 2024-04-19 | 4,390.00 | 4,550.00 | 4,310.00 | 4,520.00 | 4,520.00 | 36,220 |
| 2024-04-18 | 4,260.00 | 4,420.00 | 4,210.00 | 4,400.00 | 4,400.00 | 15,338 |
| 2024-04-17 | 4,300.00 | 4,400.00 | 4,250.00 | 4,300.00 | 4,300.00 | 18,814 |
| 2024-04-16 | 4,390.00 | 4,410.00 | 4,235.00 | 4,300.00 | 4,300.00 | 33,497 |
| 2024-04-15 | 4,400.00 | 4,480.00 | 4,215.00 | 4,460.00 | 4,460.00 | 69,879 |
| 2024-04-12 | 4,370.00 | 4,490.00 | 4,260.00 | 4,350.00 | 4,350.00 | 66,182 |
| 2024-04-11 | 4,410.00 | 4,495.00 | 4,300.00 | 4,360.00 | 4,360.00 | 125,683 |
| 2024-04-09 | 4,110.00 | 5,340.00 | 4,110.00 | 4,500.00 | 4,500.00 | 3,215,117 |
| 2024-04-08 | 4,120.00 | 4,925.00 | 4,080.00 | 4,110.00 | 4,110.00 | 145,738 |
| 2024-04-05 | 4,340.00 | 4,360.00 | 4,125.00 | 4,125.00 | 4,125.00 | 19,063 |
| 2024-04-04 | 4,355.00 | 4,390.00 | 4,355.00 | 4,380.00 | 4,380.00 | 3,766 |
| 2024-04-03 | 4,420.00 | 4,455.00 | 4,360.00 | 4,400.00 | 4,400.00 | 20,795 |
| 2024-04-02 | 4,355.00 | 4,700.00 | 4,255.00 | 4,460.00 | 4,460.00 | 13,832 |
| 2024-04-01 | 4,375.00 | 4,400.00 | 4,350.00 | 4,370.00 | 4,370.00 | 9,513 |
| 2024-03-29 | 4,415.00 | 4,430.00 | 4,350.00 | 4,415.00 | 4,415.00 | 5,746 |
| 2024-03-28 | 4,375.00 | 4,600.00 | 4,350.00 | 4,390.00 | 4,390.00 | 11,749 |
| 2024-03-27 | 4,390.00 | 4,400.00 | 4,340.00 | 4,400.00 | 4,400.00 | 5,901 |
| 2024-03-26 | 4,485.00 | 4,580.00 | 4,385.00 | 4,430.00 | 4,430.00 | 11,583 |
| 2024-03-25 | 4,280.00 | 4,500.00 | 4,200.00 | 4,430.00 | 4,430.00 | 26,417 |
| 2024-03-22 | 4,180.00 | 4,390.00 | 4,140.00 | 4,305.00 | 4,305.00 | 20,777 |
| 2024-03-21 | 4,100.00 | 4,315.00 | 4,100.00 | 4,180.00 | 4,180.00 | 9,527 |
| 2024-03-20 | 4,120.00 | 4,125.00 | 4,090.00 | 4,100.00 | 4,100.00 | 4,633 |
| 2024-03-19 | 4,215.00 | 4,300.00 | 4,100.00 | 4,160.00 | 4,160.00 | 10,155 |
| 2024-03-18 | 3,990.00 | 4,225.00 | 3,955.00 | 4,160.00 | 4,160.00 | 18,346 |
| 2024-03-15 | 3,950.00 | 4,430.00 | 3,930.00 | 3,990.00 | 3,990.00 | 22,981 |
| 2024-03-14 | 3,960.00 | 4,200.00 | 3,900.00 | 3,950.00 | 3,950.00 | 12,532 |
| 2024-03-13 | 4,030.00 | 4,110.00 | 3,905.00 | 3,925.00 | 3,925.00 | 17,216 |
| 2024-03-12 | 4,035.00 | 4,085.00 | 3,965.00 | 4,030.00 | 4,030.00 | 603 |
| 2024-03-11 | 3,950.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 4,250 |
| 2024-03-08 | 3,940.00 | 3,960.00 | 3,900.00 | 3,950.00 | 3,950.00 | 2,793 |
| 2024-03-07 | 3,990.00 | 3,990.00 | 3,930.00 | 3,950.00 | 3,950.00 | 4,784 |
| 2024-03-06 | 4,015.00 | 4,035.00 | 3,970.00 | 3,985.00 | 3,985.00 | 1,794 |
| 2024-03-05 | 4,115.00 | 4,140.00 | 4,000.00 | 4,010.00 | 4,010.00 | 4,702 |
| 2024-03-04 | 4,100.00 | 4,185.00 | 4,065.00 | 4,075.00 | 4,075.00 | 10,746 |
| 2024-02-29 | 3,950.00 | 4,110.00 | 3,940.00 | 4,100.00 | 4,100.00 | 12,211 |
| 2024-02-28 | 4,000.00 | 4,000.00 | 3,930.00 | 3,950.00 | 3,950.00 | 10,001 |
| 2024-02-27 | 4,010.00 | 4,010.00 | 3,945.00 | 4,000.00 | 4,000.00 | 6,914 |
| 2024-02-26 | 4,030.00 | 4,045.00 | 3,965.00 | 4,010.00 | 4,010.00 | 12,349 |
| 2024-02-23 | 4,065.00 | 4,095.00 | 3,990.00 | 4,005.00 | 4,005.00 | 4,970 |
| 2024-02-22 | 4,095.00 | 4,100.00 | 4,045.00 | 4,050.00 | 4,050.00 | 6,089 |
| 2024-02-21 | 4,185.00 | 4,185.00 | 4,050.00 | 4,095.00 | 4,095.00 | 10,938 |
| 2024-02-20 | 4,235.00 | 4,235.00 | 4,180.00 | 4,185.00 | 4,185.00 | 1,313 |
| 2024-02-19 | 4,280.00 | 4,285.00 | 4,150.00 | 4,195.00 | 4,195.00 | 3,053 |
| 2024-02-16 | 4,220.00 | 4,245.00 | 4,190.00 | 4,240.00 | 4,240.00 | 2,304 |
| 2024-02-15 | 4,225.00 | 4,290.00 | 4,215.00 | 4,220.00 | 4,220.00 | 3,561 |
| 2024-02-14 | 4,310.00 | 4,315.00 | 4,200.00 | 4,220.00 | 4,220.00 | 4,738 |
| 2024-02-13 | 4,390.00 | 4,415.00 | 4,300.00 | 4,315.00 | 4,315.00 | 8,104 |
| 2024-02-08 | 4,385.00 | 4,435.00 | 4,385.00 | 4,390.00 | 4,390.00 | 2,121 |
| 2024-02-07 | 4,380.00 | 4,455.00 | 4,380.00 | 4,390.00 | 4,390.00 | 1,870 |
| 2024-02-06 | 4,455.00 | 4,495.00 | 4,410.00 | 4,410.00 | 4,410.00 | 2,850 |
| 2024-02-05 | 4,450.00 | 4,530.00 | 4,435.00 | 4,495.00 | 4,495.00 | 4,583 |
| 2024-02-02 | 4,500.00 | 4,540.00 | 4,475.00 | 4,535.00 | 4,535.00 | 2,383 |
| 2024-02-01 | 4,460.00 | 4,500.00 | 4,350.00 | 4,500.00 | 4,500.00 | 16,226 |
| 2024-01-31 | 4,530.00 | 4,575.00 | 4,460.00 | 4,460.00 | 4,460.00 | 10,772 |
| 2024-01-30 | 4,635.00 | 4,680.00 | 4,560.00 | 4,575.00 | 4,575.00 | 5,141 |
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.