VC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,960.00 | 3,090.00 | 2,870.00 | 2,890.00 | 2,890.00 | 31,406 |
| 2025-01-22 | 2,780.00 | 3,350.00 | 2,780.00 | 2,960.00 | 2,960.00 | 525,760 |
| 2025-01-21 | 2,885.00 | 2,885.00 | 2,760.00 | 2,770.00 | 2,770.00 | 12,881 |
| 2025-01-20 | 2,820.00 | 2,905.00 | 2,800.00 | 2,890.00 | 2,890.00 | 20,813 |
| 2025-01-17 | 2,750.00 | 2,810.00 | 2,745.00 | 2,800.00 | 2,800.00 | 26,780 |
| 2025-01-16 | 2,665.00 | 2,790.00 | 2,635.00 | 2,745.00 | 2,745.00 | 32,977 |
| 2025-01-15 | 2,895.00 | 3,615.00 | 2,610.00 | 2,665.00 | 2,665.00 | 495,045 |
| 2025-01-14 | 2,815.00 | 2,995.00 | 2,780.00 | 2,890.00 | 2,890.00 | 3,741 |
| 2025-01-13 | 2,900.00 | 2,945.00 | 2,770.00 | 2,815.00 | 2,815.00 | 3,195 |
| 2025-01-10 | 2,890.00 | 2,925.00 | 2,780.00 | 2,900.00 | 2,900.00 | 2,061 |
| 2025-01-09 | 2,890.00 | 3,000.00 | 2,830.00 | 2,865.00 | 2,865.00 | 2,905 |
| 2025-01-08 | 2,935.00 | 2,935.00 | 2,845.00 | 2,895.00 | 2,895.00 | 2,412 |
| 2025-01-07 | 2,990.00 | 2,990.00 | 2,925.00 | 2,965.00 | 2,965.00 | 644 |
| 2025-01-06 | 2,910.00 | 2,970.00 | 2,800.00 | 2,970.00 | 2,970.00 | 6,022 |
| 2025-01-03 | 2,910.00 | 2,915.00 | 2,875.00 | 2,910.00 | 2,910.00 | 21,500 |
| 2025-01-02 | 2,710.00 | 2,975.00 | 2,710.00 | 2,920.00 | 2,920.00 | 3,764 |
| 2024-12-30 | 2,720.00 | 2,720.00 | 2,690.00 | 2,710.00 | 2,710.00 | 1,855 |
| 2024-12-27 | 2,765.00 | 2,805.00 | 2,650.00 | 2,725.00 | 2,725.00 | 3,153 |
| 2024-12-26 | 2,860.00 | 2,895.00 | 2,780.00 | 2,810.00 | 2,810.00 | 3,199 |
| 2024-12-24 | 2,870.00 | 2,950.00 | 2,835.00 | 2,835.00 | 2,835.00 | 3,886 |
| 2024-12-23 | 2,915.00 | 2,930.00 | 2,775.00 | 2,865.00 | 2,865.00 | 17,412 |
| 2024-12-20 | 2,965.00 | 2,965.00 | 2,705.00 | 2,930.00 | 2,930.00 | 4,314 |
| 2024-12-19 | 2,980.00 | 2,980.00 | 2,935.00 | 2,980.00 | 2,980.00 | 503 |
| 2024-12-18 | 2,875.00 | 2,990.00 | 2,875.00 | 2,980.00 | 2,980.00 | 3,388 |
| 2024-12-17 | 2,880.00 | 2,935.00 | 2,745.00 | 2,900.00 | 2,900.00 | 21,430 |
| 2024-12-16 | 2,920.00 | 2,965.00 | 2,890.00 | 2,920.00 | 2,920.00 | 2,964 |
| 2024-12-13 | 2,880.00 | 2,955.00 | 2,880.00 | 2,920.00 | 2,920.00 | 3,237 |
| 2024-12-12 | 2,790.00 | 2,905.00 | 2,790.00 | 2,880.00 | 2,880.00 | 3,659 |
| 2024-12-11 | 2,695.00 | 2,765.00 | 2,615.00 | 2,765.00 | 2,765.00 | 23,101 |
| 2024-12-10 | 2,620.00 | 2,755.00 | 2,605.00 | 2,735.00 | 2,735.00 | 18,355 |
| 2024-12-09 | 2,860.00 | 2,860.00 | 2,655.00 | 2,755.00 | 2,755.00 | 8,334 |
| 2024-12-06 | 2,880.00 | 2,905.00 | 2,790.00 | 2,885.00 | 2,885.00 | 5,720 |
| 2024-12-05 | 2,780.00 | 2,905.00 | 2,765.00 | 2,905.00 | 2,905.00 | 5,165 |
| 2024-12-04 | 2,800.00 | 2,880.00 | 2,720.00 | 2,880.00 | 2,880.00 | 3,466 |
| 2024-12-03 | 2,830.00 | 2,865.00 | 2,785.00 | 2,865.00 | 2,865.00 | 5,153 |
| 2024-12-02 | 2,820.00 | 2,855.00 | 2,820.00 | 2,830.00 | 2,830.00 | 4,373 |
| 2024-11-29 | 2,895.00 | 2,895.00 | 2,860.00 | 2,865.00 | 2,865.00 | 1,411 |
| 2024-11-28 | 2,930.00 | 2,945.00 | 2,895.00 | 2,900.00 | 2,900.00 | 1,020 |
| 2024-11-27 | 2,885.00 | 2,940.00 | 2,880.00 | 2,930.00 | 2,930.00 | 3,153 |
| 2024-11-26 | 2,920.00 | 2,940.00 | 2,860.00 | 2,880.00 | 2,880.00 | 10,653 |
| 2024-11-25 | 2,835.00 | 2,895.00 | 2,835.00 | 2,895.00 | 2,895.00 | 3,470 |
| 2024-11-22 | 2,820.00 | 2,840.00 | 2,810.00 | 2,835.00 | 2,835.00 | 5,513 |
| 2024-11-21 | 2,940.00 | 2,995.00 | 2,850.00 | 2,855.00 | 2,855.00 | 7,737 |
| 2024-11-20 | 2,840.00 | 2,985.00 | 2,825.00 | 2,985.00 | 2,985.00 | 2,636 |
| 2024-11-19 | 2,860.00 | 2,875.00 | 2,800.00 | 2,845.00 | 2,845.00 | 5,796 |
| 2024-11-18 | 2,795.00 | 2,945.00 | 2,795.00 | 2,845.00 | 2,845.00 | 6,434 |
| 2024-11-15 | 2,805.00 | 3,000.00 | 2,755.00 | 2,795.00 | 2,795.00 | 6,236 |
| 2024-11-14 | 2,775.00 | 2,855.00 | 2,755.00 | 2,795.00 | 2,795.00 | 7,032 |
| 2024-11-13 | 2,960.00 | 3,010.00 | 2,770.00 | 2,775.00 | 2,775.00 | 9,570 |
| 2024-11-12 | 3,220.00 | 3,250.00 | 2,915.00 | 2,935.00 | 2,935.00 | 54,997 |
| 2024-11-11 | 3,320.00 | 3,435.00 | 3,135.00 | 3,250.00 | 3,250.00 | 11,120 |
| 2024-11-08 | 3,465.00 | 3,480.00 | 3,300.00 | 3,300.00 | 3,300.00 | 29,010 |
| 2024-11-07 | 3,440.00 | 3,585.00 | 3,350.00 | 3,445.00 | 3,445.00 | 12,285 |
| 2024-11-06 | 3,415.00 | 3,465.00 | 3,390.00 | 3,445.00 | 3,445.00 | 9,337 |
| 2024-11-05 | 3,395.00 | 3,415.00 | 3,385.00 | 3,410.00 | 3,410.00 | 14,360 |
| 2024-11-04 | 3,320.00 | 3,490.00 | 3,290.00 | 3,390.00 | 3,390.00 | 20,102 |
| 2024-11-01 | 3,310.00 | 3,320.00 | 3,205.00 | 3,290.00 | 3,290.00 | 6,620 |
| 2024-10-31 | 3,265.00 | 3,500.00 | 3,110.00 | 3,300.00 | 3,300.00 | 12,730 |
| 2024-10-30 | 3,190.00 | 3,300.00 | 3,190.00 | 3,300.00 | 3,300.00 | 6,171 |
| 2024-10-29 | 3,260.00 | 3,300.00 | 3,170.00 | 3,190.00 | 3,190.00 | 5,698 |
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.