Skip to main content
logo
VC Inc. (KOSDAQ:365900)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,240.00
+290.00 (9.83%)
At close: Apr 2, 2026

VC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,240.003,295.003,140.003,290.003,290.001.54%46,305
Apr 2, 20262,950.003,245.002,895.003,240.003,240.009.83%47,587
Apr 1, 20263,030.003,220.002,920.002,950.002,950.00-1.50%57,884
Mar 31, 20262,785.003,000.002,740.002,995.002,995.007.73%28,810
Mar 30, 20262,725.002,850.002,675.002,780.002,780.001.83%25,250
Mar 27, 20262,785.002,785.002,640.002,730.002,730.00-2.15%7,240
Mar 26, 20262,885.002,885.002,790.002,790.002,790.00-3.29%16,606
Mar 25, 20262,855.002,895.002,815.002,885.002,885.001.05%22,959
Mar 24, 20262,905.002,925.002,790.002,855.002,855.00-2.39%8,830
Mar 23, 20262,975.003,090.002,880.002,925.002,925.00-1.68%31,435
Mar 20, 20262,730.003,000.002,655.002,975.002,975.008.97%19,760
Mar 19, 20262,825.002,835.002,705.002,730.002,730.00-4.04%3,480
Mar 18, 20262,790.002,850.002,790.002,845.002,845.001.97%7,782
Mar 17, 20262,930.002,935.002,790.002,790.002,790.00-4.94%8,942
Mar 16, 20263,055.003,055.002,885.002,935.002,935.00-4.40%11,955
Mar 13, 20262,940.003,300.002,755.003,070.003,070.004.42%119,793
Mar 12, 20263,045.003,050.002,900.002,940.002,940.001.55%1,197
Mar 11, 20262,760.003,060.002,760.002,895.002,895.004.89%5,764
Mar 10, 20262,795.002,990.002,695.002,760.002,760.00-1.25%10,931
Mar 9, 20263,075.003,075.002,795.002,795.002,795.00-9.84%6,577
Mar 6, 20262,995.003,140.002,855.003,100.003,100.003.51%9,017
Mar 5, 20262,910.003,140.002,890.002,995.002,995.002.04%11,779
Mar 4, 20263,085.003,145.002,655.002,935.002,935.00-4.86%30,713
Mar 3, 20263,150.003,300.003,055.003,085.003,085.00-3.29%24,365
Feb 27, 20263,340.003,340.003,015.003,190.003,190.00-4.49%61,057
Feb 26, 20263,170.003,440.003,085.003,340.003,340.006.71%166,051
Feb 25, 20262,995.003,130.002,980.003,130.003,130.004.51%50,140
Feb 24, 20262,990.003,060.002,955.002,995.002,995.000.17%27,359
Feb 23, 20262,975.003,055.002,925.002,990.002,990.000.50%45,343
Feb 20, 20262,765.003,070.002,750.002,975.002,975.006.82%97,495
Feb 19, 20262,885.002,940.002,650.002,785.002,785.00-3.13%84,940
Feb 13, 20262,875.003,150.002,870.002,875.002,875.00-75,008
Feb 12, 20262,945.003,070.002,870.002,875.002,875.00-2.38%36,513
Feb 11, 20262,835.003,050.002,835.002,945.002,945.003.88%30,125
Feb 10, 20262,870.002,910.002,800.002,835.002,835.00-2.07%17,995
Feb 9, 20262,815.002,905.002,802.002,895.002,895.002.84%4,877
Feb 6, 20262,895.002,895.002,725.002,815.002,815.00-3.10%17,512
Feb 5, 20262,800.002,970.002,800.002,905.002,905.002.47%13,009
Feb 4, 20262,850.002,915.002,835.002,835.002,835.00-1.05%18,025
Feb 3, 20262,845.002,925.002,825.002,865.002,865.000.17%35,376
Feb 2, 20262,840.002,910.002,840.002,860.002,860.00-12,777
Jan 30, 20262,840.002,915.002,840.002,860.002,860.00-16,824
Jan 29, 20262,855.002,915.002,800.002,860.002,860.000.18%11,443
Jan 28, 20262,960.003,030.002,855.002,855.002,855.00-3.71%26,481
Jan 27, 20262,935.003,010.002,850.002,965.002,965.001.02%20,642
Jan 26, 20263,050.003,100.002,790.002,935.002,935.00-58,172
Jan 23, 20262,795.003,000.002,770.002,935.002,935.005.01%17,479
Jan 22, 20262,790.002,795.002,750.002,795.002,795.00-11,003
Jan 21, 20262,790.002,795.002,730.002,795.002,795.001.08%10,659
Jan 20, 20262,815.002,815.002,740.002,765.002,765.000.18%21,061