VM Inc. (KOSDAQ:089970)
South Korea · Delayed Price · Currency is KRW 97,000
+11,900 (13.98%)
At close: Jun 12, 2026
VM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 99,100.00 | 104,000.00 | 85,900.00 | 97,000.00 | 97,000.00 | 13.98% | 1,637,153 |
| Jun 11, 2026 | 79,500.00 | 87,900.00 | 77,100.00 | 85,100.00 | 85,100.00 | 5.32% | 1,946,882 |
| Jun 10, 2026 | 74,900.00 | 84,300.00 | 74,300.00 | 80,800.00 | 80,800.00 | 5.48% | 1,215,069 |
| Jun 9, 2026 | 68,500.00 | 77,700.00 | 66,400.00 | 76,600.00 | 76,600.00 | 27.03% | 1,238,427 |
| Jun 8, 2026 | 61,300.00 | 71,100.00 | 60,000.00 | 60,300.00 | 60,300.00 | -11.32% | 623,063 |
| Jun 5, 2026 | 67,000.00 | 74,300.00 | 64,900.00 | 68,000.00 | 68,000.00 | -2.16% | 860,519 |
| Jun 4, 2026 | 58,200.00 | 70,400.00 | 57,800.00 | 69,500.00 | 69,500.00 | 28.23% | 1,227,101 |
| Jun 2, 2026 | 55,500.00 | 56,500.00 | 52,300.00 | 54,200.00 | 54,200.00 | -2.87% | 499,559 |
| Jun 1, 2026 | 59,000.00 | 60,000.00 | 53,500.00 | 55,800.00 | 55,800.00 | -5.26% | 483,829 |
| May 29, 2026 | 63,300.00 | 63,800.00 | 58,600.00 | 58,900.00 | 58,900.00 | -3.76% | 520,487 |
| May 28, 2026 | 62,600.00 | 64,700.00 | 59,000.00 | 61,200.00 | 61,200.00 | -4.38% | 413,353 |
| May 27, 2026 | 68,300.00 | 68,300.00 | 64,000.00 | 64,000.00 | 64,000.00 | -3.32% | 325,823 |
| May 26, 2026 | 68,000.00 | 72,000.00 | 65,800.00 | 66,200.00 | 66,200.00 | 2.64% | 565,331 |
| May 22, 2026 | 60,800.00 | 66,000.00 | 60,800.00 | 64,500.00 | 64,500.00 | 7.68% | 469,449 |
| May 21, 2026 | 53,700.00 | 60,000.00 | 53,700.00 | 59,900.00 | 59,900.00 | 14.53% | 813,006 |
| May 20, 2026 | 52,400.00 | 54,000.00 | 50,000.00 | 52,300.00 | 52,300.00 | 0.38% | 307,284 |
| May 19, 2026 | 54,000.00 | 55,900.00 | 51,300.00 | 52,100.00 | 52,100.00 | -6.96% | 243,996 |
| May 18, 2026 | 53,100.00 | 56,800.00 | 48,000.00 | 56,000.00 | 56,000.00 | 3.32% | 449,997 |
| May 15, 2026 | 59,500.00 | 61,400.00 | 51,600.00 | 54,200.00 | 54,200.00 | -9.06% | 397,246 |
| May 14, 2026 | 58,100.00 | 60,800.00 | 56,200.00 | 59,600.00 | 59,600.00 | 2.58% | 386,081 |
| May 13, 2026 | 59,600.00 | 59,600.00 | 56,150.00 | 58,100.00 | 58,100.00 | -3.17% | 377,391 |
| May 12, 2026 | 58,400.00 | 63,000.00 | 55,700.00 | 60,000.00 | 60,000.00 | 2.74% | 737,383 |
| May 11, 2026 | 56,600.00 | 58,500.00 | 55,000.00 | 58,400.00 | 58,400.00 | 5.23% | 484,243 |
| May 8, 2026 | 56,200.00 | 57,400.00 | 53,500.00 | 55,500.00 | 55,500.00 | -5.13% | 577,541 |
| May 7, 2026 | 56,700.00 | 59,000.00 | 54,200.00 | 58,500.00 | 58,500.00 | 2.99% | 475,448 |
| May 6, 2026 | 57,600.00 | 57,800.00 | 55,500.00 | 56,800.00 | 56,800.00 | 1.61% | 412,246 |
| May 4, 2026 | 54,600.00 | 56,300.00 | 53,900.00 | 55,900.00 | 55,900.00 | 4.68% | 333,524 |
| Apr 30, 2026 | 56,100.00 | 56,200.00 | 52,800.00 | 53,400.00 | 53,400.00 | -6.97% | 363,540 |
| Apr 29, 2026 | 55,500.00 | 57,900.00 | 55,400.00 | 57,400.00 | 57,400.00 | 0.88% | 275,832 |
| Apr 28, 2026 | 55,600.00 | 58,200.00 | 54,300.00 | 56,900.00 | 56,900.00 | 1.79% | 323,702 |
| Apr 27, 2026 | 57,000.00 | 57,200.00 | 55,100.00 | 55,900.00 | 55,900.00 | 0.18% | 266,492 |
| Apr 24, 2026 | 58,100.00 | 58,100.00 | 54,100.00 | 55,800.00 | 55,800.00 | -2.28% | 360,124 |
| Apr 23, 2026 | 57,100.00 | 58,300.00 | 54,600.00 | 57,100.00 | 57,100.00 | 4.77% | 565,002 |
| Apr 22, 2026 | 54,200.00 | 55,200.00 | 53,200.00 | 54,500.00 | 54,500.00 | -0.18% | 376,927 |
| Apr 21, 2026 | 56,000.00 | 56,200.00 | 53,400.00 | 54,600.00 | 54,600.00 | -0.73% | 280,618 |
| Apr 20, 2026 | 54,600.00 | 56,800.00 | 53,000.00 | 55,000.00 | 55,000.00 | -0.18% | 462,319 |
| Apr 17, 2026 | 49,800.00 | 56,100.00 | 49,500.00 | 55,100.00 | 55,100.00 | 9.76% | 1,017,858 |
| Apr 16, 2026 | 51,300.00 | 51,300.00 | 48,100.00 | 50,200.00 | 50,200.00 | 0.40% | 705,518 |
| Apr 15, 2026 | 48,150.00 | 52,500.00 | 46,350.00 | 50,000.00 | 50,000.00 | 7.18% | 1,036,644 |
| Apr 14, 2026 | 47,800.00 | 47,900.00 | 46,100.00 | 46,650.00 | 46,650.00 | 1.08% | 365,651 |
| Apr 13, 2026 | 44,850.00 | 48,100.00 | 44,650.00 | 46,150.00 | 46,150.00 | 0.33% | 325,904 |
| Apr 10, 2026 | 45,000.00 | 48,000.00 | 44,750.00 | 46,000.00 | 46,000.00 | 6.36% | 638,824 |
| Apr 9, 2026 | 43,000.00 | 45,300.00 | 42,550.00 | 43,250.00 | 43,250.00 | -0.57% | 234,240 |
| Apr 8, 2026 | 42,200.00 | 43,750.00 | 41,250.00 | 43,500.00 | 43,500.00 | 10.55% | 670,840 |
| Apr 7, 2026 | 41,200.00 | 41,300.00 | 38,850.00 | 39,350.00 | 39,350.00 | -1.50% | 206,591 |
| Apr 6, 2026 | 41,450.00 | 42,200.00 | 39,550.00 | 39,950.00 | 39,950.00 | -3.62% | 254,497 |
| Apr 3, 2026 | 42,400.00 | 42,950.00 | 40,500.00 | 41,450.00 | 41,450.00 | 1.97% | 363,023 |
| Apr 2, 2026 | 42,300.00 | 42,550.00 | 39,100.00 | 40,650.00 | 40,650.00 | -2.40% | 580,071 |
| Apr 1, 2026 | 41,700.00 | 42,700.00 | 40,700.00 | 41,650.00 | 41,650.00 | 7.48% | 409,613 |
| Mar 31, 2026 | 39,700.00 | 41,200.00 | 38,000.00 | 38,750.00 | 38,750.00 | -6.29% | 530,050 |