VC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,870.00 | 5,020.00 | 4,870.00 | 4,990.00 | 4,990.00 | 26,046 |
| 2023-07-31 | 4,870.00 | 4,955.00 | 4,835.00 | 4,865.00 | 4,865.00 | 7,659 |
| 2023-07-28 | 4,710.00 | 4,980.00 | 4,675.00 | 4,820.00 | 4,820.00 | 12,972 |
| 2023-07-27 | 4,505.00 | 4,710.00 | 4,505.00 | 4,665.00 | 4,665.00 | 30,807 |
| 2023-07-26 | 4,900.00 | 4,900.00 | 4,415.00 | 4,605.00 | 4,605.00 | 131,769 |
| 2023-07-25 | 5,100.00 | 5,100.00 | 4,805.00 | 4,900.00 | 4,900.00 | 56,221 |
| 2023-07-24 | 5,360.00 | 5,360.00 | 4,910.00 | 5,130.00 | 5,130.00 | 92,482 |
| 2023-07-21 | 5,300.00 | 5,470.00 | 5,220.00 | 5,360.00 | 5,360.00 | 71,132 |
| 2023-07-20 | 5,160.00 | 6,450.00 | 5,140.00 | 5,360.00 | 5,360.00 | 1,053,895 |
| 2023-07-19 | 5,250.00 | 5,250.00 | 5,070.00 | 5,150.00 | 5,150.00 | 20,968 |
| 2023-07-18 | 5,430.00 | 5,430.00 | 5,120.00 | 5,220.00 | 5,220.00 | 29,771 |
| 2023-07-17 | 5,500.00 | 5,500.00 | 5,340.00 | 5,400.00 | 5,400.00 | 8,984 |
| 2023-07-14 | 5,560.00 | 5,560.00 | 5,450.00 | 5,470.00 | 5,470.00 | 8,843 |
| 2023-07-13 | 5,610.00 | 5,660.00 | 5,540.00 | 5,610.00 | 5,610.00 | 3,701 |
| 2023-07-12 | 5,530.00 | 5,660.00 | 5,470.00 | 5,610.00 | 5,610.00 | 13,259 |
| 2023-07-11 | 5,380.00 | 5,510.00 | 5,370.00 | 5,470.00 | 5,470.00 | 10,056 |
| 2023-07-10 | 5,390.00 | 5,390.00 | 5,280.00 | 5,390.00 | 5,390.00 | 11,991 |
| 2023-07-07 | 5,430.00 | 5,450.00 | 5,360.00 | 5,390.00 | 5,390.00 | 13,417 |
| 2023-07-06 | 5,600.00 | 5,600.00 | 5,390.00 | 5,430.00 | 5,430.00 | 24,027 |
| 2023-07-05 | 5,720.00 | 5,720.00 | 5,500.00 | 5,550.00 | 5,550.00 | 24,860 |
| 2023-07-04 | 5,800.00 | 5,800.00 | 5,610.00 | 5,680.00 | 5,680.00 | 13,011 |
| 2023-07-03 | 5,700.00 | 5,830.00 | 5,650.00 | 5,750.00 | 5,750.00 | 21,235 |
| 2023-06-30 | 5,670.00 | 5,700.00 | 5,600.00 | 5,660.00 | 5,660.00 | 8,702 |
| 2023-06-29 | 5,670.00 | 5,720.00 | 5,550.00 | 5,660.00 | 5,660.00 | 30,826 |
| 2023-06-28 | 5,760.00 | 5,840.00 | 5,650.00 | 5,660.00 | 5,660.00 | 9,304 |
| 2023-06-27 | 5,740.00 | 5,820.00 | 5,730.00 | 5,740.00 | 5,740.00 | 4,959 |
| 2023-06-26 | 5,690.00 | 5,760.00 | 5,510.00 | 5,730.00 | 5,730.00 | 15,959 |
| 2023-06-23 | 5,760.00 | 5,780.00 | 5,620.00 | 5,650.00 | 5,650.00 | 23,079 |
| 2023-06-22 | 6,000.00 | 6,000.00 | 5,750.00 | 5,750.00 | 5,750.00 | 19,893 |
| 2023-06-21 | 5,960.00 | 6,160.00 | 5,950.00 | 6,000.00 | 6,000.00 | 23,583 |
| 2023-06-20 | 5,920.00 | 6,170.00 | 5,840.00 | 6,000.00 | 6,000.00 | 24,141 |
| 2023-06-19 | 6,000.00 | 6,080.00 | 5,910.00 | 5,910.00 | 5,910.00 | 15,103 |
| 2023-06-16 | 5,940.00 | 6,080.00 | 5,910.00 | 6,050.00 | 6,050.00 | 16,427 |
| 2023-06-15 | 5,920.00 | 5,980.00 | 5,870.00 | 5,930.00 | 5,930.00 | 12,799 |
| 2023-06-14 | 6,090.00 | 6,090.00 | 5,910.00 | 5,950.00 | 5,950.00 | 24,339 |
| 2023-06-13 | 5,930.00 | 6,120.00 | 5,930.00 | 6,080.00 | 6,080.00 | 39,100 |
| 2023-06-12 | 5,980.00 | 5,990.00 | 5,850.00 | 5,920.00 | 5,920.00 | 32,607 |
| 2023-06-09 | 6,060.00 | 6,100.00 | 5,860.00 | 5,960.00 | 5,960.00 | 85,869 |
| 2023-06-08 | 6,120.00 | 6,130.00 | 6,030.00 | 6,070.00 | 6,070.00 | 22,910 |
| 2023-06-07 | 6,280.00 | 6,300.00 | 6,160.00 | 6,180.00 | 6,180.00 | 12,340 |
| 2023-06-05 | 6,180.00 | 6,300.00 | 6,130.00 | 6,270.00 | 6,270.00 | 27,210 |
| 2023-06-02 | 6,110.00 | 6,220.00 | 6,040.00 | 6,140.00 | 6,140.00 | 28,442 |
| 2023-06-01 | 6,150.00 | 6,270.00 | 6,110.00 | 6,130.00 | 6,130.00 | 21,697 |
| 2023-05-31 | 6,310.00 | 6,400.00 | 6,200.00 | 6,210.00 | 6,210.00 | 32,230 |
| 2023-05-30 | 6,480.00 | 6,530.00 | 6,380.00 | 6,420.00 | 6,420.00 | 22,193 |
| 2023-05-26 | 6,340.00 | 6,710.00 | 6,190.00 | 6,480.00 | 6,480.00 | 34,572 |
| 2023-05-25 | 6,380.00 | 6,460.00 | 6,230.00 | 6,350.00 | 6,350.00 | 37,728 |
| 2023-05-24 | 6,360.00 | 6,470.00 | 6,360.00 | 6,450.00 | 6,450.00 | 14,531 |
| 2023-05-23 | 6,400.00 | 6,430.00 | 6,350.00 | 6,380.00 | 6,380.00 | 15,467 |
| 2023-05-22 | 6,400.00 | 6,490.00 | 6,350.00 | 6,400.00 | 6,400.00 | 15,647 |
| 2023-05-19 | 6,250.00 | 6,480.00 | 6,250.00 | 6,360.00 | 6,360.00 | 27,172 |
| 2023-05-18 | 6,330.00 | 6,370.00 | 6,180.00 | 6,290.00 | 6,290.00 | 15,633 |
| 2023-05-17 | 6,030.00 | 6,350.00 | 6,030.00 | 6,320.00 | 6,320.00 | 27,863 |
| 2023-05-16 | 6,120.00 | 6,200.00 | 6,050.00 | 6,060.00 | 6,060.00 | 19,214 |
| 2023-05-15 | 6,260.00 | 6,260.00 | 6,150.00 | 6,170.00 | 6,170.00 | 18,861 |
| 2023-05-12 | 6,370.00 | 6,370.00 | 6,250.00 | 6,260.00 | 6,260.00 | 15,874 |
| 2023-05-11 | 6,200.00 | 6,450.00 | 6,160.00 | 6,330.00 | 6,330.00 | 39,167 |
| 2023-05-10 | 6,380.00 | 6,470.00 | 6,170.00 | 6,190.00 | 6,190.00 | 39,772 |
| 2023-05-09 | 6,390.00 | 6,490.00 | 6,310.00 | 6,440.00 | 6,440.00 | 39,409 |
| 2023-05-08 | 6,290.00 | 6,390.00 | 6,290.00 | 6,370.00 | 6,370.00 | 41,545 |
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.