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
2024-10-283,390.003,390.003,195.003,260.003,260.007,657
2024-10-253,260.003,390.003,130.003,390.003,390.0043,420
2024-10-243,315.003,320.003,260.003,260.003,260.009,211
2024-10-233,385.003,385.003,315.003,320.003,320.007,612
2024-10-223,535.003,535.003,310.003,385.003,385.009,804
2024-10-213,535.003,550.003,490.003,520.003,520.002,812
2024-10-183,655.003,665.003,460.003,515.003,515.0011,420
2024-10-173,500.003,635.003,445.003,635.003,635.007,678
2024-10-163,490.003,500.003,440.003,500.003,500.007,455
2024-10-153,535.003,585.003,410.003,460.003,460.0010,040
2024-10-143,545.003,565.003,510.003,530.003,530.004,872
2024-10-113,675.003,680.003,510.003,510.003,510.006,389
2024-10-103,725.003,745.003,630.003,640.003,640.001,749
2024-10-083,735.003,765.003,710.003,755.003,755.005,529
2024-10-073,620.003,750.003,600.003,735.003,735.007,656
2024-10-043,550.003,605.003,515.003,600.003,600.004,869
2024-10-023,550.003,580.003,505.003,550.003,550.0013,476
2024-09-303,610.003,640.003,515.003,540.003,540.009,357
2024-09-273,620.003,620.003,575.003,585.003,585.005,580
2024-09-263,560.003,585.003,560.003,585.003,585.001,366
2024-09-253,690.003,690.003,505.003,525.003,525.0012,008
2024-09-243,685.003,690.003,645.003,670.003,670.002,588
2024-09-233,610.003,705.003,580.003,650.003,650.008,339
2024-09-203,575.003,685.003,540.003,620.003,620.002,901
2024-09-193,585.003,590.003,505.003,575.003,575.007,021
2024-09-133,570.003,605.003,515.003,585.003,585.004,252
2024-09-123,630.003,630.003,505.003,530.003,530.004,031
2024-09-113,620.003,655.003,505.003,595.003,595.002,775
2024-09-103,610.003,725.003,505.003,600.003,600.006,497
2024-09-093,670.003,685.003,570.003,590.003,590.005,842
2024-09-063,610.003,950.003,565.003,670.003,670.0013,579
2024-09-053,610.003,670.003,580.003,660.003,660.001,706
2024-09-043,685.003,685.003,560.003,580.003,580.006,552
2024-09-033,870.003,875.003,710.003,740.003,740.0021,786
2024-09-023,845.003,870.003,775.003,855.003,855.003,527
2024-08-303,685.003,990.003,660.003,830.003,830.0011,276
2024-08-293,890.003,890.003,645.003,645.003,645.0021,003
2024-08-283,885.003,925.003,870.003,890.003,890.001,317
2024-08-273,835.003,960.003,835.003,885.003,885.001,216
2024-08-263,775.003,920.003,750.003,860.003,860.001,220
2024-08-233,865.003,980.003,720.003,735.003,735.0014,776
2024-08-223,915.003,945.003,815.003,845.003,845.0010,836
2024-08-213,960.003,980.003,925.003,935.003,935.005,458
2024-08-204,020.004,060.003,920.003,960.003,960.004,687
2024-08-194,120.004,120.003,870.004,060.004,060.005,566
2024-08-163,955.004,060.003,860.004,035.004,035.0021,628
2024-08-143,805.003,910.003,680.003,845.003,845.0016,855
2024-08-133,780.003,815.003,720.003,805.003,805.003,031
2024-08-123,635.003,740.003,625.003,740.003,740.002,356
2024-08-093,575.003,880.003,575.003,635.003,635.0016,370
2024-08-083,600.003,605.003,530.003,590.003,590.006,896
2024-08-073,575.003,625.003,575.003,605.003,605.003,068
2024-08-063,455.003,645.003,405.003,575.003,575.0012,869
2024-08-053,800.003,880.003,505.003,505.003,505.0054,016
2024-08-024,045.004,050.003,820.003,940.003,940.0013,806
2024-08-013,990.004,050.003,990.004,050.004,050.006,287
2024-07-314,000.004,040.004,000.004,035.004,035.007,498
2024-07-304,070.004,070.003,980.004,025.004,025.006,461
2024-07-294,060.004,070.004,000.004,055.004,055.009,098
2024-07-264,110.004,135.004,000.004,040.004,040.0028,108
← NewerPage 9 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.