VM Inc. (KOSDAQ:089970)
South Korea · Delayed Price · Currency is KRW 52,300
+200 (0.38%)
At close: May 20, 2026
VM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 41,700.00 | 42,500.00 | 41,200.00 | 41,350.00 | 41,350.00 | -7.49% | 348,748 |
| Mar 27, 2026 | 43,150.00 | 46,000.00 | 43,050.00 | 44,700.00 | 44,700.00 | -1.32% | 323,853 |
| Mar 26, 2026 | 46,400.00 | 47,600.00 | 44,900.00 | 45,300.00 | 45,300.00 | -5.13% | 422,884 |
| Mar 25, 2026 | 50,500.00 | 51,100.00 | 45,400.00 | 47,750.00 | 47,750.00 | 1.70% | 885,834 |
| Mar 24, 2026 | 46,400.00 | 48,600.00 | 45,700.00 | 46,950.00 | 46,950.00 | 6.10% | 456,440 |
| Mar 23, 2026 | 45,000.00 | 46,200.00 | 44,000.00 | 44,250.00 | 44,250.00 | -7.14% | 337,136 |
| Mar 20, 2026 | 48,050.00 | 48,100.00 | 45,700.00 | 47,650.00 | 47,650.00 | -2.36% | 510,867 |
| Mar 19, 2026 | 45,000.00 | 49,300.00 | 44,800.00 | 48,800.00 | 48,800.00 | 6.32% | 780,156 |
| Mar 18, 2026 | 42,300.00 | 46,900.00 | 41,950.00 | 45,900.00 | 45,900.00 | 11.81% | 786,430 |
| Mar 17, 2026 | 40,650.00 | 43,000.00 | 40,050.00 | 41,050.00 | 41,050.00 | 2.63% | 504,306 |
| Mar 16, 2026 | 38,700.00 | 40,600.00 | 38,400.00 | 40,000.00 | 40,000.00 | 3.36% | 392,360 |
| Mar 13, 2026 | 38,700.00 | 39,400.00 | 38,000.00 | 38,700.00 | 38,700.00 | -2.15% | 194,518 |
| Mar 12, 2026 | 39,500.00 | 40,250.00 | 38,750.00 | 39,550.00 | 39,550.00 | -1.13% | 236,878 |
| Mar 11, 2026 | 42,450.00 | 42,450.00 | 38,850.00 | 40,000.00 | 40,000.00 | -3.26% | 449,580 |
| Mar 10, 2026 | 43,300.00 | 44,250.00 | 40,000.00 | 41,350.00 | 41,350.00 | 3.63% | 717,883 |