VC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 2,815.00 | 2,815.00 | 2,740.00 | 2,765.00 | 2,765.00 | 21,061 |
| 2026-01-19 | 2,745.00 | 3,150.00 | 2,745.00 | 2,760.00 | 2,760.00 | 143,971 |
| 2026-01-16 | 2,750.00 | 2,850.00 | 2,750.00 | 2,765.00 | 2,765.00 | 5,142 |
| 2026-01-15 | 2,765.00 | 2,915.00 | 2,735.00 | 2,740.00 | 2,740.00 | 5,676 |
| 2026-01-14 | 2,805.00 | 2,835.00 | 2,765.00 | 2,770.00 | 2,770.00 | 1,027 |
| 2026-01-13 | 2,860.00 | 2,860.00 | 2,815.00 | 2,825.00 | 2,825.00 | 4,284 |
| 2026-01-12 | 2,700.00 | 2,945.00 | 2,695.00 | 2,860.00 | 2,860.00 | 15,242 |
| 2026-01-09 | 2,675.00 | 2,865.00 | 2,655.00 | 2,695.00 | 2,695.00 | 13,936 |
| 2026-01-08 | 2,675.00 | 2,710.00 | 2,650.00 | 2,665.00 | 2,665.00 | 5,202 |
| 2026-01-07 | 2,690.00 | 2,730.00 | 2,665.00 | 2,695.00 | 2,695.00 | 6,908 |
| 2026-01-06 | 2,740.00 | 2,760.00 | 2,685.00 | 2,710.00 | 2,710.00 | 2,117 |
| 2026-01-05 | 2,820.00 | 2,845.00 | 2,735.00 | 2,760.00 | 2,760.00 | 6,681 |
| 2026-01-02 | 2,700.00 | 2,975.00 | 2,685.00 | 2,845.00 | 2,845.00 | 25,526 |
| 2025-12-30 | 2,730.00 | 2,755.00 | 2,675.00 | 2,685.00 | 2,685.00 | 5,029 |
| 2025-12-29 | 2,730.00 | 2,835.00 | 2,700.00 | 2,730.00 | 2,730.00 | 4,485 |
| 2025-12-26 | 2,725.00 | 2,795.00 | 2,640.00 | 2,730.00 | 2,730.00 | 20,865 |
| 2025-12-24 | 2,665.00 | 2,810.00 | 2,650.00 | 2,755.00 | 2,755.00 | 16,268 |
| 2025-12-23 | 2,825.00 | 2,825.00 | 2,665.00 | 2,665.00 | 2,665.00 | 17,344 |
| 2025-12-22 | 2,850.00 | 2,870.00 | 2,810.00 | 2,825.00 | 2,825.00 | 11,398 |
| 2025-12-19 | 2,730.00 | 2,930.00 | 2,725.00 | 2,920.00 | 2,920.00 | 13,362 |
| 2025-12-18 | 2,790.00 | 2,805.00 | 2,725.00 | 2,725.00 | 2,725.00 | 2,960 |
| 2025-12-17 | 2,825.00 | 3,000.00 | 2,735.00 | 2,810.00 | 2,810.00 | 23,065 |
| 2025-12-16 | 2,765.00 | 2,850.00 | 2,735.00 | 2,830.00 | 2,830.00 | 5,614 |
| 2025-12-15 | 2,790.00 | 2,885.00 | 2,725.00 | 2,765.00 | 2,765.00 | 10,918 |
| 2025-12-12 | 2,810.00 | 2,825.00 | 2,710.00 | 2,825.00 | 2,825.00 | 22,638 |
| 2025-12-11 | 2,825.00 | 2,900.00 | 2,755.00 | 2,850.00 | 2,850.00 | 36,735 |
| 2025-12-10 | 2,890.00 | 2,890.00 | 2,765.00 | 2,835.00 | 2,835.00 | 4,593 |
| 2025-12-09 | 2,835.00 | 2,875.00 | 2,800.00 | 2,830.00 | 2,830.00 | 2,684 |
| 2025-12-08 | 2,820.00 | 2,980.00 | 2,820.00 | 2,855.00 | 2,855.00 | 18,083 |
| 2025-12-05 | 2,820.00 | 2,925.00 | 2,785.00 | 2,810.00 | 2,810.00 | 17,636 |
| 2025-12-04 | 2,820.00 | 2,900.00 | 2,810.00 | 2,820.00 | 2,820.00 | 16,803 |
| 2025-12-03 | 2,840.00 | 2,900.00 | 2,790.00 | 2,820.00 | 2,820.00 | 19,855 |
| 2025-12-02 | 2,845.00 | 2,875.00 | 2,770.00 | 2,865.00 | 2,865.00 | 16,058 |
| 2025-12-01 | 2,805.00 | 2,910.00 | 2,775.00 | 2,845.00 | 2,845.00 | 27,633 |
| 2025-11-28 | 2,605.00 | 3,155.00 | 2,605.00 | 2,805.00 | 2,805.00 | 196,900 |
| 2025-11-27 | 2,820.00 | 2,820.00 | 2,605.00 | 2,605.00 | 2,605.00 | 23,146 |
| 2025-11-26 | 2,760.00 | 2,890.00 | 2,700.00 | 2,820.00 | 2,820.00 | 31,637 |
| 2025-11-25 | 2,740.00 | 2,950.00 | 2,710.00 | 2,715.00 | 2,715.00 | 24,171 |
| 2025-11-24 | 2,705.00 | 2,740.00 | 2,650.00 | 2,740.00 | 2,740.00 | 17,686 |
| 2025-11-21 | 2,775.00 | 2,775.00 | 2,635.00 | 2,720.00 | 2,720.00 | 20,153 |
| 2025-11-20 | 2,680.00 | 2,840.00 | 2,660.00 | 2,775.00 | 2,775.00 | 20,738 |
| 2025-11-19 | 2,970.00 | 2,970.00 | 2,660.00 | 2,680.00 | 2,680.00 | 28,085 |
| 2025-11-18 | 3,060.00 | 3,060.00 | 2,965.00 | 2,970.00 | 2,970.00 | 5,804 |
| 2025-11-17 | 2,985.00 | 3,070.00 | 2,965.00 | 3,060.00 | 3,060.00 | 37,086 |
| 2025-11-14 | 3,115.00 | 3,215.00 | 2,970.00 | 2,970.00 | 2,970.00 | 8,876 |
| 2025-11-13 | 3,130.00 | 3,245.00 | 3,105.00 | 3,120.00 | 3,120.00 | 2,787 |
| 2025-11-12 | 3,030.00 | 3,100.00 | 2,990.00 | 3,100.00 | 3,100.00 | 4,320 |
| 2025-11-11 | 3,105.00 | 3,110.00 | 3,025.00 | 3,030.00 | 3,030.00 | 3,382 |
| 2025-11-10 | 3,100.00 | 3,115.00 | 3,020.00 | 3,075.00 | 3,075.00 | 6,197 |
| 2025-11-07 | 3,050.00 | 3,080.00 | 3,000.00 | 3,030.00 | 3,030.00 | 2,892 |
| 2025-11-06 | 3,050.00 | 3,080.00 | 3,040.00 | 3,075.00 | 3,075.00 | 4,614 |
| 2025-11-05 | 3,180.00 | 3,180.00 | 3,035.00 | 3,075.00 | 3,075.00 | 26,260 |
| 2025-11-04 | 3,100.00 | 3,210.00 | 3,100.00 | 3,205.00 | 3,205.00 | 17,656 |
| 2025-11-03 | 3,160.00 | 3,160.00 | 3,095.00 | 3,100.00 | 3,100.00 | 23,280 |
| 2025-10-31 | 3,165.00 | 3,265.00 | 3,145.00 | 3,160.00 | 3,160.00 | 14,988 |
| 2025-10-30 | 3,260.00 | 3,445.00 | 3,130.00 | 3,150.00 | 3,150.00 | 13,164 |
| 2025-10-29 | 3,195.00 | 3,355.00 | 3,190.00 | 3,230.00 | 3,230.00 | 23,496 |
| 2025-10-28 | 3,230.00 | 3,300.00 | 3,145.00 | 3,195.00 | 3,195.00 | 13,925 |
| 2025-10-27 | 3,185.00 | 3,585.00 | 3,105.00 | 3,200.00 | 3,200.00 | 171,687 |
| 2025-10-24 | 3,225.00 | 3,300.00 | 3,000.00 | 3,170.00 | 3,170.00 | 29,801 |
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.