VC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,080.00 | 8,350.00 | 8,070.00 | 8,300.00 | 8,300.00 | 150,754 |
| 2023-02-07 | 8,200.00 | 8,200.00 | 8,000.00 | 8,050.00 | 8,050.00 | 71,351 |
| 2023-02-06 | 7,920.00 | 8,160.00 | 7,850.00 | 8,130.00 | 8,130.00 | 141,068 |
| 2023-02-03 | 7,920.00 | 7,960.00 | 7,800.00 | 7,850.00 | 7,850.00 | 35,171 |
| 2023-02-02 | 8,010.00 | 8,040.00 | 7,840.00 | 7,920.00 | 7,920.00 | 54,435 |
| 2023-02-01 | 7,760.00 | 8,020.00 | 7,730.00 | 7,860.00 | 7,860.00 | 106,956 |
| 2023-01-31 | 7,680.00 | 7,830.00 | 7,580.00 | 7,700.00 | 7,700.00 | 42,357 |
| 2023-01-30 | 7,780.00 | 7,820.00 | 7,510.00 | 7,690.00 | 7,690.00 | 114,241 |
| 2023-01-27 | 7,910.00 | 7,980.00 | 7,780.00 | 7,780.00 | 7,780.00 | 98,544 |
| 2023-01-26 | 8,050.00 | 8,050.00 | 7,870.00 | 7,910.00 | 7,910.00 | 59,042 |
| 2023-01-25 | 7,990.00 | 8,130.00 | 7,980.00 | 7,980.00 | 7,980.00 | 66,383 |
| 2023-01-20 | 8,050.00 | 8,080.00 | 7,980.00 | 8,050.00 | 8,050.00 | 38,642 |
| 2023-01-19 | 8,000.00 | 8,190.00 | 7,750.00 | 8,010.00 | 8,010.00 | 105,561 |
| 2023-01-18 | 8,120.00 | 8,150.00 | 8,000.00 | 8,030.00 | 8,030.00 | 88,460 |
| 2023-01-17 | 8,340.00 | 8,340.00 | 8,080.00 | 8,080.00 | 8,080.00 | 106,422 |
| 2023-01-16 | 8,190.00 | 8,370.00 | 8,130.00 | 8,290.00 | 8,290.00 | 94,957 |
| 2023-01-13 | 8,220.00 | 8,240.00 | 8,040.00 | 8,190.00 | 8,190.00 | 87,674 |
| 2023-01-12 | 8,530.00 | 8,530.00 | 8,130.00 | 8,190.00 | 8,190.00 | 199,340 |
| 2023-01-11 | 8,100.00 | 8,770.00 | 8,100.00 | 8,540.00 | 8,540.00 | 689,485 |
| 2023-01-10 | 8,340.00 | 8,390.00 | 7,950.00 | 8,060.00 | 8,060.00 | 159,743 |
| 2023-01-09 | 8,370.00 | 8,590.00 | 8,280.00 | 8,330.00 | 8,330.00 | 150,116 |
| 2023-01-06 | 8,480.00 | 8,830.00 | 8,260.00 | 8,360.00 | 8,360.00 | 334,642 |
| 2023-01-05 | 8,450.00 | 9,170.00 | 8,360.00 | 8,570.00 | 8,570.00 | 1,009,667 |
| 2023-01-04 | 8,100.00 | 8,390.00 | 7,860.00 | 8,350.00 | 8,350.00 | 234,342 |
| 2023-01-03 | 8,160.00 | 8,240.00 | 7,730.00 | 8,160.00 | 8,160.00 | 307,591 |
| 2023-01-02 | 7,660.00 | 8,600.00 | 7,660.00 | 8,160.00 | 8,160.00 | 1,288,839 |
| 2022-12-29 | 7,940.00 | 8,170.00 | 7,610.00 | 7,690.00 | 7,690.00 | 277,419 |
| 2022-12-28 | 8,370.00 | 8,390.00 | 7,990.00 | 7,990.00 | 7,990.00 | 370,750 |
| 2022-12-27 | 8,100.00 | 8,430.00 | 7,900.00 | 8,210.00 | 8,210.00 | 647,188 |
| 2022-12-26 | 6,940.00 | 8,440.00 | 6,900.00 | 8,230.00 | 8,230.00 | 3,525,824 |
| 2022-12-23 | 7,130.00 | 7,340.00 | 6,850.00 | 6,850.00 | 6,850.00 | 163,276 |
| 2022-12-22 | 7,400.00 | 7,590.00 | 7,150.00 | 7,230.00 | 7,230.00 | 171,995 |
| 2022-12-21 | 7,460.00 | 7,840.00 | 7,190.00 | 7,300.00 | 7,300.00 | 890,199 |
| 2022-12-20 | 7,350.00 | 7,530.00 | 7,140.00 | 7,260.00 | 7,260.00 | 424,701 |
| 2022-12-19 | 7,040.00 | 7,970.00 | 6,930.00 | 7,440.00 | 7,440.00 | 2,711,819 |
| 2022-12-16 | 6,530.00 | 8,220.00 | 6,510.00 | 6,980.00 | 6,980.00 | 3,547,148 |
| 2022-12-15 | 6,660.00 | 6,660.00 | 6,520.00 | 6,550.00 | 6,550.00 | 18,164 |
| 2022-12-14 | 6,490.00 | 6,790.00 | 6,480.00 | 6,600.00 | 6,600.00 | 29,620 |
| 2022-12-13 | 6,500.00 | 6,600.00 | 6,420.00 | 6,490.00 | 6,490.00 | 33,149 |
| 2022-12-12 | 6,690.00 | 6,690.00 | 6,530.00 | 6,570.00 | 6,570.00 | 20,356 |
| 2022-12-09 | 6,480.00 | 6,690.00 | 6,350.00 | 6,640.00 | 6,640.00 | 50,290 |
| 2022-12-08 | 6,560.00 | 6,560.00 | 6,420.00 | 6,450.00 | 6,450.00 | 28,555 |
| 2022-12-07 | 6,560.00 | 6,600.00 | 6,450.00 | 6,540.00 | 6,540.00 | 36,477 |
| 2022-12-06 | 6,700.00 | 6,700.00 | 6,570.00 | 6,620.00 | 6,620.00 | 50,302 |
| 2022-12-05 | 6,900.00 | 7,020.00 | 6,700.00 | 6,750.00 | 6,750.00 | 72,269 |
| 2022-12-02 | 6,700.00 | 6,940.00 | 6,670.00 | 6,790.00 | 6,790.00 | 106,121 |
| 2022-12-01 | 6,780.00 | 6,780.00 | 6,550.00 | 6,660.00 | 6,660.00 | 79,078 |
| 2022-11-30 | 6,560.00 | 6,690.00 | 6,530.00 | 6,690.00 | 6,690.00 | 37,060 |
| 2022-11-29 | 6,470.00 | 6,600.00 | 6,470.00 | 6,590.00 | 6,590.00 | 19,742 |
| 2022-11-28 | 6,680.00 | 6,680.00 | 6,550.00 | 6,590.00 | 6,590.00 | 27,594 |
| 2022-11-25 | 6,680.00 | 6,720.00 | 6,600.00 | 6,680.00 | 6,680.00 | 43,471 |
| 2022-11-24 | 6,840.00 | 6,840.00 | 6,610.00 | 6,730.00 | 6,730.00 | 56,045 |
| 2022-11-23 | 6,400.00 | 6,810.00 | 6,350.00 | 6,760.00 | 6,760.00 | 92,703 |
| 2022-11-22 | 6,450.00 | 6,510.00 | 6,350.00 | 6,380.00 | 6,380.00 | 32,106 |
| 2022-11-21 | 6,760.00 | 6,780.00 | 6,450.00 | 6,450.00 | 6,450.00 | 64,266 |
| 2022-11-18 | 6,770.00 | 6,870.00 | 6,650.00 | 6,740.00 | 6,740.00 | 65,573 |
| 2022-11-17 | 6,860.00 | 6,920.00 | 6,670.00 | 6,760.00 | 6,760.00 | 72,740 |
| 2022-11-16 | 6,920.00 | 6,940.00 | 6,730.00 | 6,920.00 | 6,920.00 | 99,082 |
| 2022-11-15 | 6,820.00 | 6,870.00 | 6,620.00 | 6,870.00 | 6,870.00 | 94,887 |
| 2022-11-14 | 6,780.00 | 6,900.00 | 6,700.00 | 6,750.00 | 6,750.00 | 101,396 |
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.