VC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,290.00 | 6,390.00 | 6,290.00 | 6,370.00 | 6,370.00 | 41,545 |
| 2023-05-04 | 6,100.00 | 6,390.00 | 6,090.00 | 6,290.00 | 6,290.00 | 56,084 |
| 2023-05-03 | 6,230.00 | 6,250.00 | 6,080.00 | 6,150.00 | 6,150.00 | 48,691 |
| 2023-05-02 | 5,930.00 | 6,290.00 | 5,920.00 | 6,230.00 | 6,230.00 | 51,255 |
| 2023-04-28 | 5,990.00 | 6,170.00 | 5,820.00 | 5,930.00 | 5,930.00 | 57,686 |
| 2023-04-27 | 5,980.00 | 5,980.00 | 5,780.00 | 5,930.00 | 5,930.00 | 22,219 |
| 2023-04-26 | 5,920.00 | 6,060.00 | 5,910.00 | 6,000.00 | 6,000.00 | 17,365 |
| 2023-04-25 | 6,130.00 | 6,130.00 | 5,920.00 | 6,020.00 | 6,020.00 | 45,767 |
| 2023-04-24 | 6,260.00 | 6,260.00 | 6,090.00 | 6,100.00 | 6,100.00 | 34,170 |
| 2023-04-21 | 6,400.00 | 6,400.00 | 6,210.00 | 6,260.00 | 6,260.00 | 39,725 |
| 2023-04-20 | 6,320.00 | 6,400.00 | 6,180.00 | 6,400.00 | 6,400.00 | 43,127 |
| 2023-04-19 | 6,300.00 | 6,370.00 | 6,280.00 | 6,330.00 | 6,330.00 | 29,496 |
| 2023-04-18 | 6,360.00 | 6,400.00 | 6,270.00 | 6,350.00 | 6,350.00 | 47,284 |
| 2023-04-17 | 6,500.00 | 6,500.00 | 6,320.00 | 6,410.00 | 6,410.00 | 23,096 |
| 2023-04-14 | 6,440.00 | 6,540.00 | 6,390.00 | 6,440.00 | 6,440.00 | 28,749 |
| 2023-04-13 | 6,400.00 | 6,450.00 | 6,340.00 | 6,430.00 | 6,430.00 | 16,324 |
| 2023-04-12 | 6,260.00 | 6,440.00 | 6,200.00 | 6,400.00 | 6,400.00 | 71,463 |
| 2023-04-11 | 6,280.00 | 6,290.00 | 6,190.00 | 6,240.00 | 6,240.00 | 46,794 |
| 2023-04-10 | 6,380.00 | 6,440.00 | 6,240.00 | 6,270.00 | 6,270.00 | 40,911 |
| 2023-04-07 | 6,390.00 | 6,430.00 | 6,330.00 | 6,370.00 | 6,370.00 | 19,058 |
| 2023-04-06 | 6,510.00 | 6,510.00 | 6,370.00 | 6,390.00 | 6,390.00 | 26,326 |
| 2023-04-05 | 6,510.00 | 6,580.00 | 6,440.00 | 6,510.00 | 6,510.00 | 16,854 |
| 2023-04-04 | 6,360.00 | 6,520.00 | 6,310.00 | 6,520.00 | 6,520.00 | 23,331 |
| 2023-04-03 | 6,400.00 | 6,400.00 | 6,250.00 | 6,360.00 | 6,360.00 | 35,859 |
| 2023-03-31 | 6,570.00 | 6,600.00 | 6,390.00 | 6,400.00 | 6,400.00 | 42,818 |
| 2023-03-30 | 6,590.00 | 6,610.00 | 6,470.00 | 6,570.00 | 6,570.00 | 23,492 |
| 2023-03-29 | 6,480.00 | 6,570.00 | 6,360.00 | 6,560.00 | 6,560.00 | 58,136 |
| 2023-03-28 | 6,520.00 | 6,650.00 | 6,360.00 | 6,430.00 | 6,430.00 | 86,253 |
| 2023-03-27 | 6,680.00 | 6,680.00 | 6,410.00 | 6,520.00 | 6,520.00 | 46,282 |
| 2023-03-24 | 6,560.00 | 6,710.00 | 6,500.00 | 6,680.00 | 6,680.00 | 48,492 |
| 2023-03-23 | 6,740.00 | 6,740.00 | 6,450.00 | 6,580.00 | 6,580.00 | 99,745 |
| 2023-03-22 | 6,990.00 | 6,990.00 | 6,640.00 | 6,750.00 | 6,750.00 | 90,394 |
| 2023-03-21 | 6,870.00 | 6,990.00 | 6,870.00 | 6,910.00 | 6,910.00 | 40,537 |
| 2023-03-20 | 6,860.00 | 6,950.00 | 6,780.00 | 6,900.00 | 6,900.00 | 47,812 |
| 2023-03-17 | 6,820.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,860.00 | 71,231 |
| 2023-03-16 | 6,910.00 | 6,950.00 | 6,530.00 | 6,790.00 | 6,790.00 | 143,329 |
| 2023-03-15 | 7,360.00 | 7,440.00 | 6,900.00 | 7,030.00 | 7,030.00 | 184,523 |
| 2023-03-14 | 7,760.00 | 7,760.00 | 7,240.00 | 7,350.00 | 7,350.00 | 87,572 |
| 2023-03-13 | 8,060.00 | 8,090.00 | 7,510.00 | 7,740.00 | 7,740.00 | 121,727 |
| 2023-03-10 | 8,120.00 | 8,200.00 | 8,030.00 | 8,140.00 | 8,140.00 | 35,745 |
| 2023-03-09 | 8,390.00 | 8,460.00 | 8,040.00 | 8,230.00 | 8,230.00 | 53,061 |
| 2023-03-08 | 8,510.00 | 8,550.00 | 8,300.00 | 8,380.00 | 8,380.00 | 73,521 |
| 2023-03-07 | 8,350.00 | 8,780.00 | 8,280.00 | 8,590.00 | 8,590.00 | 210,472 |
| 2023-03-06 | 8,150.00 | 8,470.00 | 7,990.00 | 8,350.00 | 8,350.00 | 97,252 |
| 2023-03-03 | 8,140.00 | 8,220.00 | 7,990.00 | 8,150.00 | 8,150.00 | 68,157 |
| 2023-03-02 | 8,240.00 | 8,280.00 | 8,050.00 | 8,140.00 | 8,140.00 | 81,973 |
| 2023-02-28 | 8,000.00 | 8,410.00 | 8,000.00 | 8,240.00 | 8,240.00 | 189,111 |
| 2023-02-27 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 59,779 |
| 2023-02-24 | 8,190.00 | 8,190.00 | 7,890.00 | 7,950.00 | 7,950.00 | 69,845 |
| 2023-02-23 | 8,170.00 | 8,300.00 | 8,060.00 | 8,150.00 | 8,150.00 | 79,941 |
| 2023-02-22 | 7,770.00 | 8,210.00 | 7,720.00 | 8,200.00 | 8,200.00 | 151,060 |
| 2023-02-21 | 7,830.00 | 7,850.00 | 7,680.00 | 7,800.00 | 7,800.00 | 21,613 |
| 2023-02-20 | 7,740.00 | 7,830.00 | 7,650.00 | 7,780.00 | 7,780.00 | 25,539 |
| 2023-02-17 | 7,700.00 | 7,810.00 | 7,620.00 | 7,730.00 | 7,730.00 | 23,512 |
| 2023-02-16 | 7,690.00 | 7,930.00 | 7,690.00 | 7,760.00 | 7,760.00 | 37,922 |
| 2023-02-15 | 7,970.00 | 7,970.00 | 7,570.00 | 7,680.00 | 7,680.00 | 50,919 |
| 2023-02-14 | 7,820.00 | 8,000.00 | 7,740.00 | 7,930.00 | 7,930.00 | 46,197 |
| 2023-02-13 | 7,690.00 | 7,840.00 | 7,550.00 | 7,840.00 | 7,840.00 | 47,727 |
| 2023-02-10 | 8,060.00 | 8,060.00 | 7,700.00 | 7,700.00 | 7,700.00 | 78,063 |
| 2023-02-09 | 8,320.00 | 8,320.00 | 8,060.00 | 8,060.00 | 8,060.00 | 78,382 |
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.