Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 365900.KQ stock page

VC Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-264,720.004,825.004,620.004,795.004,795.008,148
2024-04-255,000.005,000.004,705.004,765.004,765.0027,442
2024-04-244,680.004,905.004,680.004,900.004,900.0027,954
2024-04-234,920.004,920.004,620.004,680.004,680.0043,282
2024-04-224,460.004,820.004,305.004,770.004,770.0041,554
2024-04-194,390.004,550.004,310.004,520.004,520.0036,220
2024-04-184,260.004,420.004,210.004,400.004,400.0015,338
2024-04-174,300.004,400.004,250.004,300.004,300.0018,814
2024-04-164,390.004,410.004,235.004,300.004,300.0033,497
2024-04-154,400.004,480.004,215.004,460.004,460.0069,879
2024-04-124,370.004,490.004,260.004,350.004,350.0066,182
2024-04-114,410.004,495.004,300.004,360.004,360.00125,683
2024-04-094,110.005,340.004,110.004,500.004,500.003,215,117
2024-04-084,120.004,925.004,080.004,110.004,110.00145,738
2024-04-054,340.004,360.004,125.004,125.004,125.0019,063
2024-04-044,355.004,390.004,355.004,380.004,380.003,766
2024-04-034,420.004,455.004,360.004,400.004,400.0020,795
2024-04-024,355.004,700.004,255.004,460.004,460.0013,832
2024-04-014,375.004,400.004,350.004,370.004,370.009,513
2024-03-294,415.004,430.004,350.004,415.004,415.005,746
2024-03-284,375.004,600.004,350.004,390.004,390.0011,749
2024-03-274,390.004,400.004,340.004,400.004,400.005,901
2024-03-264,485.004,580.004,385.004,430.004,430.0011,583
2024-03-254,280.004,500.004,200.004,430.004,430.0026,417
2024-03-224,180.004,390.004,140.004,305.004,305.0020,777
2024-03-214,100.004,315.004,100.004,180.004,180.009,527
2024-03-204,120.004,125.004,090.004,100.004,100.004,633
2024-03-194,215.004,300.004,100.004,160.004,160.0010,155
2024-03-183,990.004,225.003,955.004,160.004,160.0018,346
2024-03-153,950.004,430.003,930.003,990.003,990.0022,981
2024-03-143,960.004,200.003,900.003,950.003,950.0012,532
2024-03-134,030.004,110.003,905.003,925.003,925.0017,216
2024-03-124,035.004,085.003,965.004,030.004,030.00603
2024-03-113,950.004,000.003,900.004,000.004,000.004,250
2024-03-083,940.003,960.003,900.003,950.003,950.002,793
2024-03-073,990.003,990.003,930.003,950.003,950.004,784
2024-03-064,015.004,035.003,970.003,985.003,985.001,794
2024-03-054,115.004,140.004,000.004,010.004,010.004,702
2024-03-044,100.004,185.004,065.004,075.004,075.0010,746
2024-02-293,950.004,110.003,940.004,100.004,100.0012,211
2024-02-284,000.004,000.003,930.003,950.003,950.0010,001
2024-02-274,010.004,010.003,945.004,000.004,000.006,914
2024-02-264,030.004,045.003,965.004,010.004,010.0012,349
2024-02-234,065.004,095.003,990.004,005.004,005.004,970
2024-02-224,095.004,100.004,045.004,050.004,050.006,089
2024-02-214,185.004,185.004,050.004,095.004,095.0010,938
2024-02-204,235.004,235.004,180.004,185.004,185.001,313
2024-02-194,280.004,285.004,150.004,195.004,195.003,053
2024-02-164,220.004,245.004,190.004,240.004,240.002,304
2024-02-154,225.004,290.004,215.004,220.004,220.003,561
2024-02-144,310.004,315.004,200.004,220.004,220.004,738
2024-02-134,390.004,415.004,300.004,315.004,315.008,104
2024-02-084,385.004,435.004,385.004,390.004,390.002,121
2024-02-074,380.004,455.004,380.004,390.004,390.001,870
2024-02-064,455.004,495.004,410.004,410.004,410.002,850
2024-02-054,450.004,530.004,435.004,495.004,495.004,583
2024-02-024,500.004,540.004,475.004,535.004,535.002,383
2024-02-014,460.004,500.004,350.004,500.004,500.0016,226
2024-01-314,530.004,575.004,460.004,460.004,460.0010,772
2024-01-304,635.004,680.004,560.004,575.004,575.005,141
← NewerPage 11 of 19 · 1,136 trading daysOlder →

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.