Skip to main content
logo
VC Inc. (KOSDAQ:365900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,925.00
-40.00 (-1.35%)
At close: May 14, 2026

VC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,925.003,110.002,855.002,855.00--2.39%11,326
May 14, 20262,945.002,985.002,905.002,925.00--1.35%2,098
May 13, 20263,050.003,160.002,905.002,965.00--2.63%17,749
May 12, 20263,105.003,280.002,950.003,045.00--1.93%15,161
May 11, 20263,075.003,255.003,060.003,105.00-1.47%23,070
May 8, 20262,960.003,440.002,810.003,060.00-3.38%57,303
May 7, 20263,100.003,100.002,950.002,960.00--4.82%25,940
May 6, 20263,120.003,200.003,050.003,110.00--0.32%11,411
May 4, 20263,125.003,135.003,030.003,120.00--0.16%7,296
Apr 30, 20263,250.003,250.003,080.003,125.00--1.57%6,278
Apr 29, 20263,115.003,300.003,115.003,175.00-2.09%10,078
Apr 28, 20263,165.003,400.003,075.003,110.00--1.74%28,891
Apr 27, 20263,160.003,290.003,025.003,165.00--0.16%12,218
Apr 24, 20263,170.003,270.003,150.003,170.00-0.16%9,838
Apr 23, 20263,275.003,275.003,160.003,165.00--3.36%16,681
Apr 22, 20263,350.003,350.003,255.003,275.00--4.80%11,964
Apr 21, 20263,420.003,440.003,250.003,440.00-4.56%25,467
Apr 20, 20263,375.003,380.003,280.003,290.00--2.52%15,146
Apr 17, 20263,300.003,380.003,250.003,375.00-0.45%32,972
Apr 16, 20263,185.003,360.003,140.003,360.00-5.49%42,490
Apr 15, 20263,185.003,300.003,140.003,185.00-2.25%7,592
Apr 14, 20263,070.003,180.003,070.003,115.00-1.47%2,585
Apr 13, 20263,145.003,145.003,010.003,070.00--2.38%4,907
Apr 10, 20263,150.003,180.003,095.003,145.00--0.47%2,222
Apr 9, 20263,290.003,310.003,030.003,160.00-1.28%5,706
Apr 8, 20263,175.003,205.003,115.003,120.00--1.89%3,075
Apr 7, 20263,225.003,345.003,055.003,180.00--1.40%4,738
Apr 6, 20263,290.003,300.003,205.003,225.00--1.98%24,102
Apr 3, 20263,240.003,295.003,140.003,290.00-1.54%46,305
Apr 2, 20262,950.003,245.002,895.003,240.00-9.83%48,049
Apr 1, 20263,030.003,220.002,920.002,950.00--1.50%57,956
Mar 31, 20262,785.003,000.002,740.002,995.00-7.73%28,914
Mar 30, 20262,725.002,850.002,675.002,780.00-1.83%25,250
Mar 27, 20262,785.002,785.002,640.002,730.00--2.15%7,240
Mar 26, 20262,885.002,885.002,790.002,790.00--3.29%16,606
Mar 25, 20262,855.002,895.002,815.002,885.00-1.05%22,959
Mar 24, 20262,905.002,925.002,790.002,855.00--2.39%8,830
Mar 23, 20262,975.003,090.002,880.002,925.00--1.68%31,435
Mar 20, 20262,730.003,000.002,655.002,975.00-8.97%19,826
Mar 19, 20262,825.002,835.002,705.002,730.00--4.04%3,490
Mar 18, 20262,790.002,850.002,790.002,845.00-1.97%7,862
Mar 17, 20262,930.002,935.002,790.002,790.00--4.94%9,205
Mar 16, 20263,055.003,055.002,885.002,935.00--4.40%11,955
Mar 13, 20262,940.003,300.002,755.003,070.00-4.42%145,798
Mar 12, 20263,045.003,050.002,900.002,940.00-1.55%1,197
Mar 11, 20262,760.003,060.002,760.002,895.00-4.89%5,764
Mar 10, 20262,795.002,990.002,695.002,760.00--1.25%10,931
Mar 9, 20263,075.003,075.002,795.002,795.00--9.84%6,577
Mar 6, 20262,995.003,140.002,855.003,100.00-3.51%9,017
Mar 5, 20262,910.003,140.002,890.002,995.00-2.04%11,780