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
2024-01-294,730.004,775.004,500.004,680.004,680.003,557
2024-01-264,730.004,780.004,635.004,775.004,775.005,422
2024-01-254,850.004,850.004,770.004,780.004,780.002,751
2024-01-244,915.004,975.004,790.004,895.004,895.0010,255
2024-01-234,630.004,990.004,620.004,830.004,830.0019,225
2024-01-224,630.004,710.004,605.004,690.004,690.0028,595
2024-01-194,670.004,885.004,620.004,685.004,685.008,840
2024-01-184,670.004,980.004,500.004,620.004,620.0025,813
2024-01-174,685.004,730.004,580.004,715.004,715.004,939
2024-01-164,730.004,775.004,655.004,730.004,730.003,995
2024-01-154,740.004,980.004,715.004,730.004,730.008,773
2024-01-124,745.004,940.004,690.004,740.004,740.0011,982
2024-01-114,800.004,830.004,720.004,745.004,745.0018,832
2024-01-104,710.004,950.004,710.004,825.004,825.0015,752
2024-01-094,845.005,100.004,705.004,705.004,705.0021,337
2024-01-084,930.004,975.004,695.004,805.004,805.0037,016
2024-01-054,700.005,420.004,645.004,925.004,925.00240,883
2024-01-044,435.004,775.004,430.004,685.004,685.0052,459
2024-01-034,430.004,500.004,360.004,455.004,455.0018,191
2024-01-024,295.004,505.004,295.004,430.004,430.0060,919
2023-12-284,290.004,450.004,250.004,290.004,290.0022,294
2023-12-274,215.004,465.004,215.004,275.004,275.0012,406
2023-12-264,235.004,245.004,150.004,235.004,235.0025,608
2023-12-224,220.004,300.004,080.004,235.004,235.0019,338
2023-12-214,240.004,265.004,135.004,250.004,250.0011,369
2023-12-204,200.004,280.004,105.004,240.004,240.0016,400
2023-12-194,075.004,200.004,005.004,200.004,200.0028,756
2023-12-184,070.004,125.004,050.004,085.004,085.0013,264
2023-12-154,170.004,170.004,050.004,125.004,125.0012,198
2023-12-144,055.004,150.004,000.004,145.004,145.0019,659
2023-12-134,015.004,190.004,000.004,055.004,055.0017,087
2023-12-124,060.004,105.003,870.003,995.003,995.0044,499
2023-12-114,105.004,190.004,055.004,080.004,080.008,768
2023-12-083,940.004,145.003,940.004,100.004,100.0011,703
2023-12-074,065.004,085.003,900.003,940.003,940.0014,775
2023-12-063,975.004,065.003,975.004,065.004,065.008,771
2023-12-054,045.004,120.004,020.004,045.004,045.003,111
2023-12-044,020.004,045.003,955.004,030.004,030.006,159
2023-12-014,045.004,105.003,910.004,020.004,020.0012,705
2023-11-304,115.004,115.004,030.004,045.004,045.0014,854
2023-11-294,210.004,230.004,110.004,155.004,155.005,724
2023-11-284,250.004,265.004,210.004,210.004,210.008,365
2023-11-274,100.004,315.004,075.004,255.004,255.0021,681
2023-11-244,150.004,150.004,070.004,095.004,095.008,171
2023-11-234,195.004,240.004,060.004,145.004,145.0020,525
2023-11-224,115.004,200.004,100.004,195.004,195.0013,809
2023-11-214,100.004,120.004,020.004,090.004,090.0036,595
2023-11-204,015.004,195.004,005.004,105.004,105.009,972
2023-11-173,805.004,300.003,805.004,000.004,000.0082,894
2023-11-163,885.003,915.003,755.003,810.003,810.0011,198
2023-11-153,785.003,870.003,765.003,865.003,865.0011,408
2023-11-143,775.003,830.003,755.003,760.003,760.0019,740
2023-11-133,875.003,885.003,800.003,800.003,800.006,125
2023-11-103,990.003,990.003,875.003,875.003,875.0024,191
2023-11-093,980.003,990.003,905.003,990.003,990.004,734
2023-11-083,960.004,000.003,935.003,945.003,945.002,731
2023-11-073,980.003,990.003,920.003,960.003,960.006,424
2023-11-063,915.003,975.003,910.003,960.003,960.006,833
2023-11-034,010.004,010.003,895.003,915.003,915.0015,613
2023-11-024,030.004,090.004,010.004,035.004,035.003,419
← NewerPage 12 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.