VC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 13,000.00 | 13,350.00 | 12,950.00 | 13,100.00 | 13,100.00 | 18,660 |
| 2022-05-17 | 13,100.00 | 13,200.00 | 12,700.00 | 12,950.00 | 12,950.00 | 26,062 |
| 2022-05-16 | 13,300.00 | 13,400.00 | 12,700.00 | 13,100.00 | 13,100.00 | 17,079 |
| 2022-05-13 | 12,500.00 | 13,200.00 | 12,500.00 | 13,000.00 | 13,000.00 | 23,155 |
| 2022-05-12 | 13,050.00 | 13,400.00 | 12,500.00 | 12,500.00 | 12,500.00 | 36,141 |
| 2022-05-11 | 13,600.00 | 13,950.00 | 13,300.00 | 13,400.00 | 13,400.00 | 27,550 |
| 2022-05-10 | 13,100.00 | 13,900.00 | 13,100.00 | 13,700.00 | 13,700.00 | 23,703 |
| 2022-05-09 | 14,200.00 | 14,500.00 | 13,650.00 | 13,650.00 | 13,650.00 | 76,581 |
| 2022-05-06 | 13,550.00 | 14,100.00 | 13,550.00 | 14,100.00 | 14,100.00 | 39,261 |
| 2022-05-04 | 14,400.00 | 14,400.00 | 13,750.00 | 13,950.00 | 13,950.00 | 58,901 |
| 2022-05-03 | 14,250.00 | 14,850.00 | 14,100.00 | 14,250.00 | 14,250.00 | 145,214 |
| 2022-05-02 | 13,650.00 | 14,400.00 | 13,400.00 | 14,250.00 | 14,250.00 | 87,148 |
| 2022-04-29 | 13,500.00 | 13,850.00 | 13,350.00 | 13,800.00 | 13,800.00 | 47,094 |
| 2022-04-28 | 14,000.00 | 14,050.00 | 13,450.00 | 13,500.00 | 13,500.00 | 43,291 |
| 2022-04-27 | 13,800.00 | 14,000.00 | 13,350.00 | 13,700.00 | 13,700.00 | 94,774 |
| 2022-04-26 | 14,400.00 | 14,700.00 | 14,150.00 | 14,400.00 | 14,400.00 | 74,044 |
| 2022-04-25 | 14,800.00 | 15,000.00 | 14,150.00 | 14,400.00 | 14,400.00 | 182,929 |
| 2022-04-22 | 14,650.00 | 15,250.00 | 14,500.00 | 15,200.00 | 15,200.00 | 177,745 |
| 2022-04-21 | 15,650.00 | 15,650.00 | 14,750.00 | 14,950.00 | 14,950.00 | 392,776 |
| 2022-04-20 | 14,150.00 | 15,800.00 | 14,000.00 | 15,600.00 | 15,600.00 | 1,137,578 |
| 2022-04-19 | 14,000.00 | 14,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 190,351 |
| 2022-04-18 | 13,650.00 | 14,100.00 | 13,400.00 | 13,650.00 | 13,650.00 | 51,074 |
| 2022-04-15 | 14,200.00 | 14,400.00 | 13,600.00 | 13,700.00 | 13,700.00 | 93,150 |
| 2022-04-14 | 13,550.00 | 14,000.00 | 13,050.00 | 13,950.00 | 13,950.00 | 43,839 |
| 2022-04-13 | 13,350.00 | 13,800.00 | 13,350.00 | 13,500.00 | 13,500.00 | 27,708 |
| 2022-04-12 | 13,550.00 | 14,000.00 | 13,250.00 | 13,450.00 | 13,450.00 | 51,621 |
| 2022-04-11 | 13,600.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,800.00 | 95,217 |
| 2022-04-08 | 14,250.00 | 14,700.00 | 13,700.00 | 13,850.00 | 13,850.00 | 74,033 |
| 2022-04-07 | 14,300.00 | 14,600.00 | 14,000.00 | 14,300.00 | 14,300.00 | 97,588 |
| 2022-04-06 | 14,300.00 | 14,700.00 | 13,900.00 | 14,400.00 | 14,400.00 | 101,840 |
| 2022-04-05 | 13,800.00 | 14,700.00 | 13,700.00 | 14,400.00 | 14,400.00 | 179,725 |
| 2022-04-04 | 13,900.00 | 14,300.00 | 13,800.00 | 13,950.00 | 13,950.00 | 94,199 |
| 2022-04-01 | 13,500.00 | 14,400.00 | 13,350.00 | 13,900.00 | 13,900.00 | 248,654 |
| 2022-03-31 | 13,100.00 | 13,900.00 | 13,100.00 | 13,700.00 | 13,700.00 | 315,377 |
| 2022-03-30 | 12,200.00 | 14,200.00 | 12,150.00 | 13,100.00 | 13,100.00 | 1,469,322 |
| 2022-03-29 | 12,250.00 | 12,350.00 | 12,050.00 | 12,300.00 | 12,300.00 | 101,906 |
| 2022-03-28 | 12,050.00 | 12,400.00 | 11,950.00 | 12,350.00 | 12,350.00 | 156,985 |
| 2022-03-25 | 11,500.00 | 12,200.00 | 11,450.00 | 12,150.00 | 12,150.00 | 600,853 |
| 2022-03-24 | 11,200.00 | 11,450.00 | 11,050.00 | 11,400.00 | 11,400.00 | 125,343 |
| 2022-03-23 | 11,400.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 77,610 |
| 2022-03-22 | 11,250.00 | 11,450.00 | 11,250.00 | 11,350.00 | 11,350.00 | 65,759 |
| 2022-03-21 | 11,650.00 | 11,650.00 | 11,200.00 | 11,200.00 | 11,200.00 | 103,921 |
| 2022-03-18 | 11,350.00 | 11,750.00 | 11,150.00 | 11,500.00 | 11,500.00 | 164,406 |
| 2022-03-17 | 11,350.00 | 11,450.00 | 11,200.00 | 11,250.00 | 11,250.00 | 96,159 |
| 2022-03-16 | 11,050.00 | 11,500.00 | 10,950.00 | 11,150.00 | 11,150.00 | 292,920 |
| 2022-03-15 | 11,100.00 | 11,250.00 | 10,750.00 | 10,900.00 | 10,900.00 | 116,102 |
| 2022-03-14 | 11,650.00 | 11,950.00 | 11,050.00 | 11,150.00 | 11,150.00 | 162,386 |
| 2022-03-11 | 12,050.00 | 12,100.00 | 11,600.00 | 11,700.00 | 11,700.00 | 163,200 |
| 2022-03-10 | 12,500.00 | 12,600.00 | 12,100.00 | 12,150.00 | 12,150.00 | 165,345 |
| 2022-03-08 | 12,450.00 | 13,000.00 | 12,100.00 | 12,250.00 | 12,250.00 | 286,257 |
| 2022-03-07 | 13,250.00 | 13,300.00 | 12,750.00 | 12,750.00 | 12,750.00 | 275,888 |
| 2022-03-04 | 14,900.00 | 15,450.00 | 13,550.00 | 13,550.00 | 13,550.00 | 1,993,107 |
| 2022-03-03 | 13,350.00 | 13,450.00 | 13,150.00 | 13,350.00 | 13,350.00 | 441,430 |
| 2022-03-02 | 13,200.00 | 14,150.00 | 13,000.00 | 13,200.00 | 13,200.00 | 582,140 |
| 2022-02-28 | 13,900.00 | 14,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 604,019 |
| 2022-02-25 | 14,950.00 | 16,400.00 | 14,050.00 | 14,050.00 | 14,050.00 | 1,328,748 |
| 2022-02-24 | 17,400.00 | 19,500.00 | 15,000.00 | 15,350.00 | 15,350.00 | 6,615,462 |
← NewerPage 19 of 19 · 1,137 trading days
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.