VC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3,375.00 | 3,380.00 | 3,280.00 | 3,290.00 | 3,290.00 | 15,146 |
| 2026-04-17 | 3,300.00 | 3,380.00 | 3,250.00 | 3,375.00 | 3,375.00 | 32,972 |
| 2026-04-16 | 3,185.00 | 3,360.00 | 3,140.00 | 3,360.00 | 3,360.00 | 42,490 |
| 2026-04-15 | 3,185.00 | 3,300.00 | 3,140.00 | 3,185.00 | 3,185.00 | 7,592 |
| 2026-04-14 | 3,070.00 | 3,180.00 | 3,070.00 | 3,115.00 | 3,115.00 | 2,585 |
| 2026-04-13 | 3,145.00 | 3,145.00 | 3,010.00 | 3,070.00 | 3,070.00 | 4,907 |
| 2026-04-10 | 3,150.00 | 3,180.00 | 3,095.00 | 3,145.00 | 3,145.00 | 2,222 |
| 2026-04-09 | 3,290.00 | 3,310.00 | 3,030.00 | 3,160.00 | 3,160.00 | 5,706 |
| 2026-04-08 | 3,175.00 | 3,205.00 | 3,115.00 | 3,120.00 | 3,120.00 | 3,075 |
| 2026-04-07 | 3,225.00 | 3,345.00 | 3,055.00 | 3,180.00 | 3,180.00 | 4,738 |
| 2026-04-06 | 3,290.00 | 3,300.00 | 3,205.00 | 3,225.00 | 3,225.00 | 24,102 |
| 2026-04-03 | 3,240.00 | 3,295.00 | 3,140.00 | 3,290.00 | 3,290.00 | 46,305 |
| 2026-04-02 | 2,950.00 | 3,245.00 | 2,895.00 | 3,240.00 | 3,240.00 | 48,049 |
| 2026-04-01 | 3,030.00 | 3,220.00 | 2,920.00 | 2,950.00 | 2,950.00 | 57,956 |
| 2026-03-31 | 2,785.00 | 3,000.00 | 2,740.00 | 2,995.00 | 2,995.00 | 28,914 |
| 2026-03-30 | 2,725.00 | 2,850.00 | 2,675.00 | 2,780.00 | 2,780.00 | 25,250 |
| 2026-03-27 | 2,785.00 | 2,785.00 | 2,640.00 | 2,730.00 | 2,730.00 | 7,240 |
| 2026-03-26 | 2,885.00 | 2,885.00 | 2,790.00 | 2,790.00 | 2,790.00 | 16,606 |
| 2026-03-25 | 2,855.00 | 2,895.00 | 2,815.00 | 2,885.00 | 2,885.00 | 22,959 |
| 2026-03-24 | 2,905.00 | 2,925.00 | 2,790.00 | 2,855.00 | 2,855.00 | 8,830 |
| 2026-03-23 | 2,975.00 | 3,090.00 | 2,880.00 | 2,925.00 | 2,925.00 | 31,435 |
| 2026-03-20 | 2,730.00 | 3,000.00 | 2,655.00 | 2,975.00 | 2,975.00 | 19,826 |
| 2026-03-19 | 2,825.00 | 2,835.00 | 2,705.00 | 2,730.00 | 2,730.00 | 3,490 |
| 2026-03-18 | 2,790.00 | 2,850.00 | 2,790.00 | 2,845.00 | 2,845.00 | 7,862 |
| 2026-03-17 | 2,930.00 | 2,935.00 | 2,790.00 | 2,790.00 | 2,790.00 | 9,205 |
| 2026-03-16 | 3,055.00 | 3,055.00 | 2,885.00 | 2,935.00 | 2,935.00 | 11,955 |
| 2026-03-13 | 2,940.00 | 3,300.00 | 2,755.00 | 3,070.00 | 3,070.00 | 145,798 |
| 2026-03-12 | 3,045.00 | 3,050.00 | 2,900.00 | 2,940.00 | 2,940.00 | 1,197 |
| 2026-03-11 | 2,760.00 | 3,060.00 | 2,760.00 | 2,895.00 | 2,895.00 | 5,764 |
| 2026-03-10 | 2,795.00 | 2,990.00 | 2,695.00 | 2,760.00 | 2,760.00 | 10,931 |
| 2026-03-09 | 3,075.00 | 3,075.00 | 2,795.00 | 2,795.00 | 2,795.00 | 6,577 |
| 2026-03-06 | 2,995.00 | 3,140.00 | 2,855.00 | 3,100.00 | 3,100.00 | 9,017 |
| 2026-03-05 | 2,910.00 | 3,140.00 | 2,890.00 | 2,995.00 | 2,995.00 | 11,780 |
| 2026-03-04 | 3,085.00 | 3,145.00 | 2,655.00 | 2,935.00 | 2,935.00 | 30,713 |
| 2026-03-03 | 3,150.00 | 3,300.00 | 3,055.00 | 3,085.00 | 3,085.00 | 24,365 |
| 2026-02-27 | 3,340.00 | 3,340.00 | 3,015.00 | 3,190.00 | 3,190.00 | 61,057 |
| 2026-02-26 | 3,170.00 | 3,440.00 | 3,085.00 | 3,340.00 | 3,340.00 | 166,316 |
| 2026-02-25 | 2,995.00 | 3,130.00 | 2,980.00 | 3,130.00 | 3,130.00 | 50,222 |
| 2026-02-24 | 2,990.00 | 3,060.00 | 2,955.00 | 2,995.00 | 2,995.00 | 27,360 |
| 2026-02-23 | 2,975.00 | 3,055.00 | 2,925.00 | 2,990.00 | 2,990.00 | 45,343 |
| 2026-02-20 | 2,765.00 | 3,070.00 | 2,750.00 | 2,975.00 | 2,975.00 | 97,495 |
| 2026-02-19 | 2,885.00 | 2,940.00 | 2,650.00 | 2,785.00 | 2,785.00 | 84,940 |
| 2026-02-13 | 2,875.00 | 3,150.00 | 2,870.00 | 2,875.00 | 2,875.00 | 75,009 |
| 2026-02-12 | 2,945.00 | 3,070.00 | 2,870.00 | 2,875.00 | 2,875.00 | 36,518 |
| 2026-02-11 | 2,835.00 | 3,050.00 | 2,835.00 | 2,945.00 | 2,945.00 | 30,125 |
| 2026-02-10 | 2,870.00 | 2,910.00 | 2,800.00 | 2,835.00 | 2,835.00 | 17,995 |
| 2026-02-09 | 2,815.00 | 2,905.00 | 2,802.00 | 2,895.00 | 2,895.00 | 4,877 |
| 2026-02-06 | 2,895.00 | 2,895.00 | 2,725.00 | 2,815.00 | 2,815.00 | 17,512 |
| 2026-02-05 | 2,800.00 | 2,970.00 | 2,800.00 | 2,905.00 | 2,905.00 | 13,009 |
| 2026-02-04 | 2,850.00 | 2,915.00 | 2,835.00 | 2,835.00 | 2,835.00 | 18,086 |
| 2026-02-03 | 2,845.00 | 2,925.00 | 2,825.00 | 2,865.00 | 2,865.00 | 35,376 |
| 2026-02-02 | 2,840.00 | 2,910.00 | 2,840.00 | 2,860.00 | 2,860.00 | 12,777 |
| 2026-01-30 | 2,840.00 | 2,915.00 | 2,840.00 | 2,860.00 | 2,860.00 | 16,824 |
| 2026-01-29 | 2,855.00 | 2,915.00 | 2,800.00 | 2,860.00 | 2,860.00 | 11,443 |
| 2026-01-28 | 2,960.00 | 3,030.00 | 2,855.00 | 2,855.00 | 2,855.00 | 26,481 |
| 2026-01-27 | 2,935.00 | 3,010.00 | 2,850.00 | 2,965.00 | 2,965.00 | 20,692 |
| 2026-01-26 | 3,050.00 | 3,100.00 | 2,790.00 | 2,935.00 | 2,935.00 | 58,172 |
| 2026-01-23 | 2,795.00 | 3,000.00 | 2,770.00 | 2,935.00 | 2,935.00 | 17,833 |
| 2026-01-22 | 2,790.00 | 2,795.00 | 2,750.00 | 2,795.00 | 2,795.00 | 11,104 |
| 2026-01-21 | 2,790.00 | 2,795.00 | 2,730.00 | 2,795.00 | 2,795.00 | 10,659 |
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.