VC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,350.00 | 12,100.00 | 10,300.00 | 10,650.00 | 10,650.00 | 576,845 |
| 2022-08-11 | 10,450.00 | 10,650.00 | 10,300.00 | 10,300.00 | 10,300.00 | 89,693 |
| 2022-08-10 | 10,650.00 | 10,750.00 | 10,350.00 | 10,350.00 | 10,350.00 | 75,057 |
| 2022-08-09 | 10,750.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 33,224 |
| 2022-08-08 | 10,800.00 | 10,850.00 | 10,600.00 | 10,750.00 | 10,750.00 | 55,972 |
| 2022-08-05 | 11,000.00 | 11,050.00 | 10,800.00 | 10,900.00 | 10,900.00 | 35,600 |
| 2022-08-04 | 11,000.00 | 11,250.00 | 10,900.00 | 11,000.00 | 11,000.00 | 46,763 |
| 2022-08-03 | 10,850.00 | 11,100.00 | 10,650.00 | 10,950.00 | 10,950.00 | 59,910 |
| 2022-08-02 | 10,950.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | 38,034 |
| 2022-08-01 | 11,100.00 | 11,200.00 | 10,850.00 | 11,000.00 | 11,000.00 | 36,152 |
| 2022-07-29 | 11,200.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | 61,902 |
| 2022-07-28 | 11,100.00 | 11,350.00 | 10,900.00 | 11,150.00 | 11,150.00 | 82,228 |
| 2022-07-27 | 10,850.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,950.00 | 53,924 |
| 2022-07-26 | 11,200.00 | 11,200.00 | 10,750.00 | 10,750.00 | 10,750.00 | 71,426 |
| 2022-07-25 | 10,550.00 | 11,350.00 | 10,550.00 | 11,150.00 | 11,150.00 | 151,898 |
| 2022-07-22 | 11,250.00 | 11,250.00 | 10,650.00 | 10,700.00 | 10,700.00 | 100,765 |
| 2022-07-21 | 11,350.00 | 11,450.00 | 10,900.00 | 11,200.00 | 11,200.00 | 83,578 |
| 2022-07-20 | 11,500.00 | 11,850.00 | 11,250.00 | 11,300.00 | 11,300.00 | 157,775 |
| 2022-07-19 | 11,050.00 | 11,350.00 | 10,950.00 | 11,150.00 | 11,150.00 | 59,225 |
| 2022-07-18 | 11,100.00 | 11,350.00 | 10,450.00 | 11,150.00 | 11,150.00 | 174,283 |
| 2022-07-15 | 11,250.00 | 11,450.00 | 10,800.00 | 10,900.00 | 10,900.00 | 162,846 |
| 2022-07-14 | 11,650.00 | 12,600.00 | 11,050.00 | 11,300.00 | 11,300.00 | 345,311 |
| 2022-07-13 | 11,950.00 | 12,450.00 | 11,050.00 | 11,950.00 | 11,950.00 | 296,740 |
| 2022-07-12 | 12,750.00 | 12,850.00 | 12,000.00 | 12,100.00 | 12,100.00 | 231,814 |
| 2022-07-11 | 12,750.00 | 13,800.00 | 12,550.00 | 13,150.00 | 13,150.00 | 563,472 |
| 2022-07-08 | 13,150.00 | 13,200.00 | 12,350.00 | 12,600.00 | 12,600.00 | 271,849 |
| 2022-07-07 | 13,150.00 | 13,300.00 | 12,650.00 | 13,050.00 | 13,050.00 | 444,297 |
| 2022-07-06 | 11,800.00 | 13,800.00 | 11,650.00 | 12,950.00 | 12,950.00 | 1,498,907 |
| 2022-07-05 | 10,350.00 | 11,950.00 | 10,350.00 | 11,600.00 | 11,600.00 | 504,534 |
| 2022-07-04 | 11,400.00 | 11,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | 195,852 |
| 2022-07-01 | 12,000.00 | 12,300.00 | 11,350.00 | 11,350.00 | 11,350.00 | 120,138 |
| 2022-06-30 | 12,400.00 | 12,750.00 | 11,200.00 | 12,000.00 | 12,000.00 | 348,736 |
| 2022-06-29 | 12,350.00 | 12,600.00 | 12,150.00 | 12,400.00 | 12,400.00 | 236,871 |
| 2022-06-28 | 11,950.00 | 12,950.00 | 11,900.00 | 12,750.00 | 12,750.00 | 607,998 |
| 2022-06-27 | 12,400.00 | 12,800.00 | 11,900.00 | 11,900.00 | 11,900.00 | 363,208 |
| 2022-06-24 | 11,200.00 | 12,550.00 | 11,150.00 | 12,100.00 | 12,100.00 | 510,053 |
| 2022-06-23 | 11,350.00 | 14,100.00 | 11,000.00 | 11,500.00 | 11,500.00 | 2,096,012 |
| 2022-06-22 | 12,100.00 | 12,250.00 | 11,500.00 | 11,500.00 | 11,500.00 | 210,076 |
| 2022-06-21 | 11,450.00 | 12,400.00 | 10,850.00 | 12,250.00 | 12,250.00 | 591,881 |
| 2022-06-20 | 11,500.00 | 11,650.00 | 10,600.00 | 11,450.00 | 11,450.00 | 207,477 |
| 2022-06-17 | 10,600.00 | 11,850.00 | 10,400.00 | 11,200.00 | 11,200.00 | 503,828 |
| 2022-06-16 | 10,800.00 | 11,850.00 | 10,550.00 | 11,200.00 | 11,200.00 | 726,180 |
| 2022-06-15 | 9,780.00 | 12,550.00 | 9,780.00 | 10,900.00 | 10,900.00 | 3,423,792 |
| 2022-06-14 | 9,180.00 | 9,990.00 | 9,080.00 | 9,710.00 | 9,710.00 | 95,426 |
| 2022-06-13 | 9,820.00 | 9,820.00 | 9,300.00 | 9,370.00 | 9,370.00 | 103,539 |
| 2022-06-10 | 10,150.00 | 10,500.00 | 9,970.00 | 9,980.00 | 9,980.00 | 104,263 |
| 2022-06-09 | 10,550.00 | 10,550.00 | 10,100.00 | 10,300.00 | 10,300.00 | 42,982 |
| 2022-06-08 | 10,900.00 | 10,900.00 | 10,400.00 | 10,500.00 | 10,500.00 | 62,625 |
| 2022-06-07 | 11,150.00 | 11,150.00 | 10,700.00 | 10,750.00 | 10,750.00 | 50,185 |
| 2022-06-03 | 11,100.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 55,939 |
| 2022-06-02 | 11,250.00 | 11,250.00 | 11,000.00 | 11,050.00 | 11,050.00 | 51,743 |
| 2022-05-31 | 11,600.00 | 11,750.00 | 10,950.00 | 11,250.00 | 11,250.00 | 258,984 |
| 2022-05-30 | 12,100.00 | 12,250.00 | 11,800.00 | 11,950.00 | 11,950.00 | 60,734 |
| 2022-05-27 | 12,350.00 | 12,400.00 | 11,900.00 | 12,000.00 | 12,000.00 | 51,319 |
| 2022-05-26 | 12,550.00 | 12,700.00 | 12,100.00 | 12,300.00 | 12,300.00 | 35,331 |
| 2022-05-25 | 12,000.00 | 12,750.00 | 11,600.00 | 12,550.00 | 12,550.00 | 61,012 |
| 2022-05-24 | 12,600.00 | 12,600.00 | 11,700.00 | 11,800.00 | 11,800.00 | 109,046 |
| 2022-05-23 | 12,650.00 | 12,650.00 | 12,000.00 | 12,550.00 | 12,550.00 | 52,848 |
| 2022-05-20 | 12,800.00 | 12,800.00 | 12,300.00 | 12,500.00 | 12,500.00 | 95,199 |
| 2022-05-19 | 12,750.00 | 13,250.00 | 12,500.00 | 12,700.00 | 12,700.00 | 70,974 |
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.