Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 365900.KQ stock page

VC Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,510.003,545.003,410.003,440.003,440.003,211
2025-07-233,570.003,570.003,380.003,545.003,545.0017,381
2025-07-223,650.003,650.003,530.003,570.003,570.005,542
2025-07-213,620.003,805.003,360.003,525.003,525.0058,179
2025-07-183,870.003,870.003,550.003,555.003,555.0029,739
2025-07-173,720.003,850.003,650.003,680.003,680.002,500
2025-07-163,690.003,695.003,615.003,685.003,685.0026,582
2025-07-154,000.004,100.003,590.003,655.003,655.0061,960
2025-07-143,790.003,950.003,700.003,925.003,925.006,218
2025-07-113,775.003,810.003,750.003,795.003,795.008,380
2025-07-103,945.003,945.003,695.003,805.003,805.0022,639
2025-07-093,815.003,985.003,710.003,855.003,855.0019,645
2025-07-083,675.003,940.003,600.003,850.003,850.0048,729
2025-07-073,550.004,285.002,465.003,730.003,730.00577,504
2025-07-043,620.003,665.003,475.003,515.003,515.0033,181
2025-07-034,020.004,020.003,620.003,620.003,620.0024,540
2025-07-023,560.003,830.003,545.003,795.003,795.0038,829
2025-07-013,585.003,655.003,500.003,525.003,525.005,532
2025-06-303,595.003,600.003,515.003,520.003,520.0016,736
2025-06-273,560.003,560.003,450.003,560.003,560.006,455
2025-06-263,520.003,610.003,450.003,560.003,560.0015,693
2025-06-253,490.003,610.003,470.003,520.003,520.009,868
2025-06-243,500.003,600.003,450.003,520.003,520.0029,699
2025-06-233,400.003,510.003,310.003,475.003,475.0023,784
2025-06-203,445.003,650.003,370.003,425.003,425.005,314
2025-06-193,510.003,550.003,395.003,415.003,415.0012,513
2025-06-183,515.003,575.003,350.003,480.003,480.0018,654
2025-06-173,655.003,655.003,450.003,480.003,480.0014,480
2025-06-163,595.003,700.003,510.003,620.003,620.001,353
2025-06-133,635.003,755.003,500.003,560.003,560.0013,153
2025-06-123,725.003,725.003,580.003,600.003,600.0016,484
2025-06-113,760.003,760.003,605.003,690.003,690.003,187
2025-06-103,505.003,785.003,505.003,605.003,605.0020,951
2025-06-093,620.003,745.003,475.003,475.003,475.009,972
2025-06-053,560.003,620.003,520.003,620.003,620.003,035
2025-06-043,525.003,595.003,460.003,560.003,560.001,681
2025-06-023,600.003,600.003,455.003,495.003,495.00927
2025-05-303,550.003,550.003,460.003,505.003,505.002,175
2025-05-293,340.003,720.003,340.003,460.003,460.0016,545
2025-05-283,350.003,580.003,350.003,370.003,370.0019,696
2025-05-273,580.003,580.003,350.003,350.003,350.0024,762
2025-05-263,380.003,600.003,350.003,495.003,495.0069,901
2025-05-233,410.003,430.003,360.003,370.003,370.004,130
2025-05-223,445.003,480.003,400.003,400.003,400.001,117
2025-05-213,430.003,555.003,395.003,395.003,395.003,227
2025-05-203,485.003,520.003,400.003,400.003,400.002,742
2025-05-193,520.003,540.003,455.003,455.003,455.003,189
2025-05-163,615.003,650.003,450.003,460.003,460.0016,993
2025-05-153,715.003,715.003,500.003,630.003,630.002,642
2025-05-143,570.003,600.003,530.003,545.003,545.001,444
2025-05-133,490.003,765.003,400.003,480.003,480.006,483
2025-05-123,475.003,495.003,455.003,490.003,490.004,805
2025-05-093,555.003,560.003,460.003,460.003,460.003,263
2025-05-083,555.003,625.003,530.003,550.003,550.001,666
2025-05-073,640.003,840.003,505.003,555.003,555.003,118
2025-05-023,650.003,880.003,620.003,620.003,620.006,330
2025-04-303,585.003,860.003,575.003,615.003,615.0010,105
2025-04-293,715.003,880.003,520.003,520.003,520.004,321
2025-04-283,680.003,930.003,680.003,680.003,680.002,399
2025-04-253,715.003,920.003,680.003,710.003,710.0016,553
← NewerPage 6 of 19 · 1,136 trading daysOlder →

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.