VC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,680.00 | 6,860.00 | 6,550.00 | 6,770.00 | 6,770.00 | 189,179 |
| 2022-11-10 | 6,560.00 | 6,750.00 | 6,510.00 | 6,520.00 | 6,520.00 | 126,512 |
| 2022-11-09 | 6,780.00 | 6,940.00 | 6,660.00 | 6,660.00 | 6,660.00 | 355,635 |
| 2022-11-08 | 6,160.00 | 7,560.00 | 6,130.00 | 6,760.00 | 6,760.00 | 3,757,247 |
| 2022-11-07 | 6,080.00 | 6,260.00 | 6,080.00 | 6,120.00 | 6,120.00 | 55,479 |
| 2022-11-04 | 6,270.00 | 6,270.00 | 6,030.00 | 6,090.00 | 6,090.00 | 35,395 |
| 2022-11-03 | 6,260.00 | 6,320.00 | 6,160.00 | 6,280.00 | 6,280.00 | 21,934 |
| 2022-11-02 | 6,500.00 | 6,520.00 | 6,320.00 | 6,350.00 | 6,350.00 | 35,198 |
| 2022-11-01 | 6,650.00 | 6,650.00 | 6,450.00 | 6,480.00 | 6,480.00 | 54,751 |
| 2022-10-31 | 6,700.00 | 7,810.00 | 6,560.00 | 6,620.00 | 6,620.00 | 343,825 |
| 2022-10-28 | 6,500.00 | 6,600.00 | 6,340.00 | 6,460.00 | 6,460.00 | 17,058 |
| 2022-10-27 | 6,570.00 | 6,800.00 | 6,470.00 | 6,520.00 | 6,520.00 | 18,341 |
| 2022-10-26 | 6,710.00 | 6,710.00 | 6,270.00 | 6,570.00 | 6,570.00 | 16,862 |
| 2022-10-25 | 6,500.00 | 6,830.00 | 6,500.00 | 6,720.00 | 6,720.00 | 31,322 |
| 2022-10-24 | 6,690.00 | 6,690.00 | 6,490.00 | 6,530.00 | 6,530.00 | 21,713 |
| 2022-10-21 | 6,590.00 | 6,640.00 | 6,410.00 | 6,440.00 | 6,440.00 | 21,147 |
| 2022-10-20 | 6,700.00 | 6,780.00 | 6,520.00 | 6,690.00 | 6,690.00 | 10,941 |
| 2022-10-19 | 6,860.00 | 6,860.00 | 6,660.00 | 6,700.00 | 6,700.00 | 29,170 |
| 2022-10-18 | 6,820.00 | 6,950.00 | 6,760.00 | 6,860.00 | 6,860.00 | 13,168 |
| 2022-10-17 | 6,730.00 | 6,790.00 | 6,540.00 | 6,730.00 | 6,730.00 | 18,501 |
| 2022-10-14 | 6,300.00 | 6,740.00 | 6,300.00 | 6,740.00 | 6,740.00 | 31,065 |
| 2022-10-13 | 6,590.00 | 6,620.00 | 6,090.00 | 6,270.00 | 6,270.00 | 82,901 |
| 2022-10-12 | 6,380.00 | 6,630.00 | 6,380.00 | 6,580.00 | 6,580.00 | 34,235 |
| 2022-10-11 | 7,230.00 | 7,370.00 | 6,560.00 | 6,630.00 | 6,630.00 | 71,219 |
| 2022-10-07 | 7,460.00 | 7,590.00 | 7,270.00 | 7,390.00 | 7,390.00 | 19,296 |
| 2022-10-06 | 7,330.00 | 7,570.00 | 7,220.00 | 7,480.00 | 7,480.00 | 40,588 |
| 2022-10-05 | 7,720.00 | 7,870.00 | 7,180.00 | 7,220.00 | 7,220.00 | 54,327 |
| 2022-10-04 | 7,580.00 | 7,770.00 | 7,480.00 | 7,680.00 | 7,680.00 | 19,166 |
| 2022-09-30 | 7,310.00 | 7,510.00 | 7,250.00 | 7,460.00 | 7,460.00 | 18,054 |
| 2022-09-29 | 7,800.00 | 8,030.00 | 7,510.00 | 7,510.00 | 7,510.00 | 37,929 |
| 2022-09-28 | 7,680.00 | 8,210.00 | 7,420.00 | 7,600.00 | 7,600.00 | 42,221 |
| 2022-09-27 | 7,840.00 | 8,040.00 | 7,550.00 | 7,830.00 | 7,830.00 | 36,453 |
| 2022-09-26 | 8,480.00 | 8,870.00 | 7,920.00 | 7,990.00 | 7,990.00 | 61,625 |
| 2022-09-23 | 8,970.00 | 9,140.00 | 8,660.00 | 8,810.00 | 8,810.00 | 38,271 |
| 2022-09-22 | 9,490.00 | 9,540.00 | 8,700.00 | 9,010.00 | 9,010.00 | 73,216 |
| 2022-09-21 | 9,580.00 | 9,750.00 | 9,080.00 | 9,490.00 | 9,490.00 | 43,222 |
| 2022-09-20 | 9,700.00 | 9,910.00 | 9,580.00 | 9,640.00 | 9,640.00 | 27,024 |
| 2022-09-19 | 10,000.00 | 10,000.00 | 9,650.00 | 9,700.00 | 9,700.00 | 46,591 |
| 2022-09-16 | 10,250.00 | 10,350.00 | 10,050.00 | 10,050.00 | 10,050.00 | 25,423 |
| 2022-09-15 | 10,150.00 | 10,450.00 | 10,000.00 | 10,400.00 | 10,400.00 | 58,802 |
| 2022-09-14 | 10,100.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | 30,395 |
| 2022-09-13 | 10,750.00 | 11,000.00 | 10,400.00 | 10,450.00 | 10,450.00 | 109,414 |
| 2022-09-08 | 10,300.00 | 10,650.00 | 10,200.00 | 10,550.00 | 10,550.00 | 48,670 |
| 2022-09-07 | 10,200.00 | 10,450.00 | 10,000.00 | 10,250.00 | 10,250.00 | 42,932 |
| 2022-09-06 | 10,000.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | 16,309 |
| 2022-09-05 | 10,050.00 | 10,200.00 | 9,990.00 | 10,050.00 | 10,050.00 | 29,977 |
| 2022-09-02 | 10,150.00 | 10,250.00 | 9,950.00 | 10,150.00 | 10,150.00 | 72,515 |
| 2022-09-01 | 10,450.00 | 10,450.00 | 10,000.00 | 10,100.00 | 10,100.00 | 31,977 |
| 2022-08-31 | 10,550.00 | 10,550.00 | 10,250.00 | 10,450.00 | 10,450.00 | 25,348 |
| 2022-08-30 | 10,300.00 | 10,600.00 | 10,250.00 | 10,450.00 | 10,450.00 | 17,709 |
| 2022-08-29 | 10,200.00 | 10,550.00 | 10,000.00 | 10,300.00 | 10,300.00 | 55,231 |
| 2022-08-26 | 10,500.00 | 10,600.00 | 10,350.00 | 10,400.00 | 10,400.00 | 39,703 |
| 2022-08-25 | 10,400.00 | 10,600.00 | 10,350.00 | 10,400.00 | 10,400.00 | 31,738 |
| 2022-08-24 | 10,300.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 37,122 |
| 2022-08-23 | 10,450.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 49,427 |
| 2022-08-22 | 10,600.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | 41,409 |
| 2022-08-19 | 10,800.00 | 10,850.00 | 10,600.00 | 10,600.00 | 10,600.00 | 34,267 |
| 2022-08-18 | 10,650.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,800.00 | 50,202 |
| 2022-08-17 | 10,750.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 51,159 |
| 2022-08-16 | 10,650.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 88,001 |
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.