Skip to main content
logo
VC Inc. (KOSDAQ:365900)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,260.00
-65.00 (-1.95%)
At close: Oct 10, 2025

VC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,355.003,355.003,230.003,260.003,260.00-1.95%11,941
Oct 2, 20253,345.003,350.003,270.003,325.003,325.000.45%20,147
Oct 1, 20253,300.003,375.003,215.003,310.003,310.000.30%56,429
Sep 30, 20253,235.003,945.003,235.003,300.003,300.002.80%1,079,444
Sep 29, 20253,205.003,290.003,195.003,210.003,210.000.16%3,025
Sep 26, 20253,315.003,500.003,190.003,205.003,205.00-2.44%25,938
Sep 25, 20253,420.003,455.003,285.003,285.003,285.00-3.10%15,290
Sep 24, 20253,365.003,575.003,335.003,390.003,390.000.89%5,546
Sep 23, 20253,365.003,380.003,335.003,360.003,360.000.75%15,455
Sep 22, 20253,470.003,500.003,325.003,335.003,335.00-3.05%8,512
Sep 19, 20253,530.003,555.003,425.003,440.003,440.00-1.29%8,195
Sep 18, 20253,465.003,580.003,465.003,485.003,485.000.58%1,690
Sep 17, 20253,500.003,545.003,465.003,465.003,465.00-1.00%14,029
Sep 16, 20253,540.003,570.003,490.003,500.003,500.00-1.13%10,448
Sep 15, 20253,570.003,750.003,535.003,540.003,540.00-1.80%28,324
Sep 12, 20253,535.003,705.003,535.003,605.003,605.001.98%22,283
Sep 11, 20253,850.003,850.003,520.003,535.003,535.00-9,568
Sep 10, 20253,575.003,615.003,510.003,535.003,535.00-0.14%4,365
Sep 9, 20253,570.003,780.003,535.003,540.003,540.00-1.80%11,154
Sep 8, 20253,520.003,640.003,505.003,605.003,605.001.41%17,822
Sep 5, 20253,530.003,605.003,530.003,555.003,555.000.85%2,249
Sep 4, 20253,540.003,700.003,500.003,525.003,525.000.71%22,725
Sep 3, 20253,565.003,615.003,500.003,500.003,500.00-1.41%16,652
Sep 2, 20253,510.003,565.003,500.003,550.003,550.000.57%6,478
Sep 1, 20253,535.003,640.003,520.003,530.003,530.00-0.84%42,720
Aug 29, 20253,485.003,560.003,470.003,560.003,560.001.71%8,979
Aug 28, 20253,500.003,620.003,465.003,500.003,500.00-8,451
Aug 27, 20253,500.003,625.003,490.003,500.003,500.00-4,764
Aug 26, 20253,525.003,620.003,490.003,500.003,500.00-0.71%4,722
Aug 25, 20253,500.003,710.003,500.003,525.003,525.001.00%5,151
Aug 22, 20253,520.003,660.003,480.003,490.003,490.00-0.71%19,163
Aug 21, 20253,515.003,645.003,490.003,515.003,515.000.86%4,845
Aug 20, 20253,565.003,625.003,455.003,485.003,485.00-2.92%12,900
Aug 19, 20253,720.003,790.003,590.003,590.003,590.00-2.58%16,219
Aug 18, 20253,480.003,700.003,480.003,685.003,685.005.89%54,941
Aug 14, 20253,490.003,560.003,480.003,480.003,480.00-1.42%4,583
Aug 13, 20253,500.003,570.003,470.003,530.003,530.001.73%7,643
Aug 12, 20253,490.003,520.003,365.003,470.003,470.00-0.14%10,088
Aug 11, 20253,530.003,530.003,420.003,475.003,475.000.29%8,916
Aug 8, 20253,455.003,530.003,455.003,465.003,465.00-1.00%5,578
Aug 7, 20253,490.003,530.003,420.003,500.003,500.000.29%20,569
Aug 6, 20253,640.003,660.003,445.003,490.003,490.00-0.14%24,526
Aug 5, 20253,520.003,585.003,445.003,495.003,495.000.14%14,554
Aug 4, 20253,460.003,645.003,455.003,490.003,490.00-0.29%17,392
Aug 1, 20253,495.003,545.003,460.003,500.003,500.00-1.69%23,783
Jul 31, 20253,565.003,565.003,515.003,560.003,560.00-28,408
Jul 30, 20253,630.003,880.003,520.003,560.003,560.00-3.00%229,067
Jul 29, 20253,355.004,320.003,355.003,670.003,670.0010.38%1,387,415
Jul 28, 20253,390.003,500.003,165.003,325.003,325.00-2.21%52,589
Jul 25, 20253,410.003,495.003,335.003,400.003,400.00-1.16%5,959