VM Inc. (KOSDAQ:089970)
South Korea · Delayed Price · Currency is KRW 49,600
-1,500 (-2.94%)
At close: Sep 9, 2026
VM Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 50,800.00 | 52,000.00 | 49,300.00 | 49,600.00 | 49,600.00 | -2.94% | 848,467 |
| Sep 8, 2026 | 53,100.00 | 53,500.00 | 51,000.00 | 51,100.00 | 51,100.00 | -4.31% | 724,492 |
| Sep 7, 2026 | 57,000.00 | 57,600.00 | 52,400.00 | 53,400.00 | 53,400.00 | 1.14% | 519,785 |
| Sep 4, 2026 | 52,900.00 | 54,200.00 | 51,300.00 | 52,800.00 | 52,800.00 | 1.73% | 586,790 |
| Sep 3, 2026 | 55,800.00 | 55,900.00 | 50,600.00 | 51,900.00 | 51,900.00 | -6.99% | 742,167 |
| Sep 2, 2026 | 51,500.00 | 55,800.00 | 51,200.00 | 55,800.00 | 55,800.00 | 3.14% | 559,037 |
| Sep 1, 2026 | 55,200.00 | 55,700.00 | 53,400.00 | 54,100.00 | 54,100.00 | -4.25% | 389,438 |
| Aug 31, 2026 | 55,900.00 | 57,200.00 | 53,700.00 | 56,500.00 | 56,500.00 | -2.59% | 879,073 |
| Aug 28, 2026 | 60,200.00 | 61,100.00 | 57,600.00 | 58,000.00 | 58,000.00 | -4.13% | 288,827 |
| Aug 27, 2026 | 60,400.00 | 61,700.00 | 58,600.00 | 60,500.00 | 60,500.00 | 2.72% | 283,998 |
| Aug 26, 2026 | 59,500.00 | 60,600.00 | 58,000.00 | 58,900.00 | 58,900.00 | -2.00% | 298,044 |
| Aug 25, 2026 | 56,600.00 | 60,800.00 | 54,400.00 | 60,100.00 | 60,100.00 | 2.74% | 355,507 |
| Aug 24, 2026 | 58,100.00 | 60,500.00 | 56,800.00 | 58,500.00 | 58,500.00 | 0.69% | 302,770 |
| Aug 21, 2026 | 60,700.00 | 61,300.00 | 57,200.00 | 58,100.00 | 58,100.00 | -7.34% | 426,797 |
| Aug 20, 2026 | 65,000.00 | 65,200.00 | 62,000.00 | 62,700.00 | 62,700.00 | -0.63% | 374,962 |
| Aug 19, 2026 | 62,800.00 | 66,000.00 | 61,300.00 | 63,100.00 | 63,100.00 | -5.40% | 446,569 |
| Aug 18, 2026 | 68,500.00 | 72,200.00 | 65,800.00 | 66,700.00 | 66,700.00 | -2.20% | 585,249 |
| Aug 14, 2026 | 69,300.00 | 69,400.00 | 64,600.00 | 68,200.00 | 68,200.00 | -0.44% | 566,105 |
| Aug 13, 2026 | 70,600.00 | 71,200.00 | 68,200.00 | 68,500.00 | 68,500.00 | 0.29% | 409,871 |
| Aug 12, 2026 | 72,200.00 | 72,700.00 | 68,000.00 | 68,300.00 | 68,300.00 | -5.66% | 590,541 |
| Aug 11, 2026 | 66,500.00 | 73,800.00 | 65,000.00 | 72,400.00 | 72,400.00 | 7.10% | 749,976 |
| Aug 10, 2026 | 62,500.00 | 70,500.00 | 61,300.00 | 67,600.00 | 67,600.00 | 11.74% | 793,492 |
| Aug 7, 2026 | 64,700.00 | 67,700.00 | 58,400.00 | 60,500.00 | 60,500.00 | -5.76% | 691,518 |
| Aug 6, 2026 | 66,300.00 | 67,900.00 | 61,200.00 | 64,200.00 | 64,200.00 | -5.87% | 731,612 |
| Aug 5, 2026 | 73,600.00 | 73,600.00 | 67,100.00 | 68,200.00 | 68,200.00 | 1.94% | 531,860 |
| Aug 4, 2026 | 67,000.00 | 69,900.00 | 61,900.00 | 66,900.00 | 66,900.00 | 4.53% | 640,204 |
| Aug 3, 2026 | 64,800.00 | 68,700.00 | 62,800.00 | 64,000.00 | 64,000.00 | -2.29% | 658,155 |
| Jul 31, 2026 | 60,500.00 | 65,700.00 | 60,500.00 | 65,500.00 | 65,500.00 | 29.45% | 1,151,210 |
| Jul 30, 2026 | 54,700.00 | 58,200.00 | 49,800.00 | 50,600.00 | 50,600.00 | -11.38% | 813,009 |
| Jul 29, 2026 | 63,200.00 | 64,900.00 | 51,700.00 | 57,100.00 | 57,100.00 | -9.22% | 1,049,521 |
| Jul 28, 2026 | 67,500.00 | 68,300.00 | 60,900.00 | 62,900.00 | 62,900.00 | -16.02% | 768,639 |
| Jul 27, 2026 | 74,100.00 | 77,500.00 | 71,800.00 | 74,900.00 | 74,900.00 | 2.18% | 293,449 |
| Jul 24, 2026 | 81,300.00 | 81,300.00 | 71,700.00 | 73,300.00 | 73,300.00 | -10.17% | 666,570 |
| Jul 23, 2026 | 82,600.00 | 86,600.00 | 78,600.00 | 81,600.00 | 81,600.00 | -0.61% | 714,684 |
| Jul 22, 2026 | 94,300.00 | 95,200.00 | 82,100.00 | 82,100.00 | 82,100.00 | -8.06% | 726,157 |
| Jul 21, 2026 | 91,400.00 | 93,000.00 | 84,400.00 | 89,300.00 | 89,300.00 | -3.98% | 710,292 |
| Jul 20, 2026 | 102,300.00 | 108,900.00 | 90,200.00 | 93,000.00 | 93,000.00 | -14.13% | 666,771 |
| Jul 16, 2026 | 113,400.00 | 113,700.00 | 100,000.00 | 108,300.00 | 108,300.00 | -6.56% | 646,482 |
| Jul 15, 2026 | 117,400.00 | 118,300.00 | 106,000.00 | 115,900.00 | 115,900.00 | 1.05% | 1,005,527 |
| Jul 14, 2026 | 98,300.00 | 116,700.00 | 95,000.00 | 114,700.00 | 114,700.00 | 18.98% | 1,188,139 |
| Jul 13, 2026 | 106,000.00 | 111,200.00 | 95,500.00 | 96,400.00 | 96,400.00 | -6.77% | 1,106,256 |
| Jul 10, 2026 | 91,900.00 | 109,800.00 | 91,000.00 | 103,400.00 | 103,400.00 | 19.40% | 1,404,768 |
| Jul 9, 2026 | 87,800.00 | 93,500.00 | 84,400.00 | 86,600.00 | 86,600.00 | 1.88% | 536,946 |
| Jul 8, 2026 | 82,800.00 | 92,300.00 | 82,000.00 | 85,000.00 | 85,000.00 | -2.52% | 640,484 |
| Jul 7, 2026 | 95,700.00 | 101,000.00 | 81,500.00 | 87,200.00 | 87,200.00 | -10.38% | 1,000,846 |
| Jul 6, 2026 | 103,000.00 | 104,700.00 | 91,100.00 | 97,300.00 | 97,300.00 | -4.51% | 459,331 |
| Jul 3, 2026 | 98,700.00 | 103,800.00 | 94,100.00 | 101,900.00 | 101,900.00 | 2.41% | 587,928 |
| Jul 2, 2026 | 109,400.00 | 109,400.00 | 96,700.00 | 99,500.00 | 99,500.00 | -16.88% | 1,061,002 |
| Jul 1, 2026 | 113,400.00 | 122,100.00 | 106,200.00 | 119,700.00 | 119,700.00 | 9.52% | 811,406 |
| Jun 30, 2026 | 106,100.00 | 116,300.00 | 104,700.00 | 109,300.00 | 109,300.00 | 3.02% | 513,026 |