VM Inc. (KOSDAQ:089970)
South Korea · Delayed Price · Currency is KRW 70,800
+7,800 (12.38%)
At close: Oct 1, 2026
VM Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 61,600.00 | 71,000.00 | 61,100.00 | 70,800.00 | 70,800.00 | 12.38% | 876,192 |
| Sep 30, 2026 | 63,000.00 | 67,000.00 | 62,400.00 | 63,000.00 | 63,000.00 | 3.28% | 689,711 |
| Sep 29, 2026 | 59,600.00 | 61,300.00 | 59,000.00 | 61,000.00 | 61,000.00 | 1.67% | 476,849 |
| Sep 28, 2026 | 62,700.00 | 62,700.00 | 60,000.00 | 60,000.00 | 60,000.00 | -3.85% | 428,784 |
| Sep 23, 2026 | 61,300.00 | 63,500.00 | 59,500.00 | 62,400.00 | 62,400.00 | 10.25% | 1,021,561 |
| Sep 22, 2026 | 57,900.00 | 58,900.00 | 56,000.00 | 56,600.00 | 56,600.00 | 3.66% | 651,352 |
| Sep 21, 2026 | 54,900.00 | 55,500.00 | 53,400.00 | 54,600.00 | 54,600.00 | -0.91% | 404,135 |
| Sep 18, 2026 | 54,800.00 | 55,500.00 | 53,400.00 | 55,100.00 | 55,100.00 | 4.36% | 1,211,667 |
| Sep 17, 2026 | 51,900.00 | 54,500.00 | 50,400.00 | 52,800.00 | 52,800.00 | 1.73% | 480,974 |
| Sep 16, 2026 | 49,000.00 | 52,200.00 | 47,750.00 | 51,900.00 | 51,900.00 | 6.13% | 525,285 |
| Sep 15, 2026 | 47,450.00 | 50,600.00 | 47,200.00 | 48,900.00 | 48,900.00 | 1.45% | 392,944 |
| Sep 14, 2026 | 47,150.00 | 48,700.00 | 46,300.00 | 48,200.00 | 48,200.00 | -0.92% | 371,330 |
| Sep 11, 2026 | 48,350.00 | 49,300.00 | 47,150.00 | 48,650.00 | 48,650.00 | -3.85% | 619,303 |
| Sep 10, 2026 | 48,500.00 | 51,800.00 | 47,100.00 | 50,600.00 | 50,600.00 | 2.02% | 1,147,050 |
| 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 |