VM Inc. (KOSDAQ:089970)
South Korea · Delayed Price · Currency is KRW 62,900
-12,000 (-16.02%)
At close: Jul 28, 2026
VM Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 112,400.00 | 115,000.00 | 100,100.00 | 106,100.00 | 106,100.00 | -1.39% | 874,349 |
| Jun 26, 2026 | 100,600.00 | 115,900.00 | 99,500.00 | 107,600.00 | 107,600.00 | 7.60% | 1,496,368 |
| Jun 25, 2026 | 103,800.00 | 108,600.00 | 96,300.00 | 100,000.00 | 100,000.00 | 7.18% | 640,078 |
| Jun 24, 2026 | 94,000.00 | 97,400.00 | 88,900.00 | 93,300.00 | 93,300.00 | 4.36% | 577,781 |
| Jun 23, 2026 | 102,000.00 | 102,000.00 | 89,300.00 | 89,400.00 | 89,400.00 | -13.04% | 623,177 |
| Jun 22, 2026 | 85,100.00 | 103,000.00 | 83,000.00 | 102,800.00 | 102,800.00 | 16.29% | 852,190 |
| Jun 19, 2026 | 96,300.00 | 96,900.00 | 86,700.00 | 88,400.00 | 88,400.00 | -5.45% | 446,439 |
| Jun 18, 2026 | 87,600.00 | 94,900.00 | 86,200.00 | 93,500.00 | 93,500.00 | 6.74% | 594,093 |
| Jun 17, 2026 | 90,000.00 | 94,500.00 | 85,200.00 | 87,600.00 | 87,600.00 | -5.30% | 713,161 |
| Jun 16, 2026 | 93,000.00 | 94,500.00 | 89,900.00 | 92,500.00 | 92,500.00 | -1.49% | 672,764 |
| Jun 15, 2026 | 95,000.00 | 96,600.00 | 89,000.00 | 93,900.00 | 93,900.00 | -3.20% | 1,071,879 |
| 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 |