Skip to main content
logo
VC Inc. (KOSDAQ:365900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,670.00
-70.00 (-2.55%)
At close: Sep 18, 2026

VC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20262,685.002,750.002,665.002,740.002,740.004.18%217,010
Sep 16, 20262,605.002,670.002,605.002,630.002,630.00-2.05%19,976
Sep 15, 20262,660.002,710.002,585.002,685.002,685.003.87%69,021
Sep 14, 20262,500.002,650.002,430.002,585.002,585.003.40%124,121
Sep 11, 20262,380.002,505.002,360.002,500.002,500.004.82%17,878
Sep 10, 20262,370.002,385.002,330.002,385.002,385.001.49%8,560
Sep 9, 20262,355.002,420.002,290.002,350.002,350.000.86%62,971
Sep 8, 20262,395.002,470.002,290.002,330.002,330.00-2.92%38,760
Sep 7, 20262,435.002,480.002,310.002,400.002,400.00-1.64%30,206
Sep 4, 20262,430.002,550.002,380.002,440.002,440.00-1.61%16,886
Sep 3, 20262,460.002,515.002,430.002,480.002,480.00-8,621
Sep 2, 20262,405.002,540.002,355.002,480.002,480.002.06%17,319
Sep 1, 20262,620.002,620.002,370.002,430.002,430.00-7.43%90,867
Aug 31, 20262,470.002,700.002,425.002,625.002,625.003.55%21,299
Aug 28, 20262,535.002,555.002,455.002,535.002,535.00-8,281
Aug 27, 20262,525.002,590.002,475.002,535.002,535.000.40%4,001
Aug 26, 20262,460.002,540.002,420.002,525.002,525.002.64%11,830
Aug 25, 20262,540.002,550.002,460.002,460.002,460.00-3.72%11,553
Aug 24, 20262,480.002,590.002,470.002,555.002,555.001.79%18,065
Aug 21, 20262,520.002,535.002,430.002,510.002,510.00-8,646
Aug 20, 20262,490.002,670.002,485.002,510.002,510.000.80%12,259
Aug 19, 20262,675.002,675.002,410.002,490.002,490.00-7.78%47,423
Aug 18, 20262,900.002,945.002,550.002,700.002,700.00-3.57%71,132
Aug 14, 20262,745.002,900.002,585.002,800.002,800.002.56%60,668
Aug 13, 20262,600.002,730.002,515.002,730.002,730.006.23%79,819
Aug 12, 20262,475.002,600.002,430.002,570.002,570.003.84%16,935
Aug 11, 20262,550.002,550.002,345.002,475.002,475.00-20,280
Aug 10, 20262,440.002,500.002,405.002,475.002,475.000.61%15,805
Aug 7, 20262,420.002,465.002,340.002,460.002,460.001.65%13,013
Aug 6, 20262,370.002,430.002,370.002,420.002,420.002.54%7,327
Aug 5, 20262,475.002,630.002,350.002,360.002,360.00-5.60%8,505
Aug 4, 20262,295.002,520.002,295.002,500.002,500.008.93%22,004
Aug 3, 20262,680.002,680.002,260.002,295.002,295.00-10.87%34,998
Jul 31, 20262,495.002,685.002,400.002,575.002,575.003.21%9,007
Jul 30, 20262,415.002,605.002,345.002,495.002,495.00-0.99%6,671
Jul 29, 20262,555.002,625.002,315.002,520.002,520.000.80%9,049
Jul 28, 20262,720.002,800.002,460.002,500.002,500.00-9.42%15,240
Jul 27, 20262,730.002,780.002,600.002,760.002,760.000.36%6,253
Jul 24, 20262,770.002,770.002,600.002,750.002,750.00-0.72%6,491
Jul 23, 20262,760.002,935.002,615.002,770.002,770.000.36%8,234
Jul 22, 20262,860.002,860.002,645.002,760.002,760.000.73%3,916
Jul 21, 20262,465.002,780.002,355.002,740.002,740.006.00%10,670
Jul 20, 20262,760.002,760.002,490.002,585.002,585.00-6.34%2,924
Jul 16, 20262,855.002,855.002,570.002,760.002,760.00-3.33%34,665
Jul 15, 20262,570.002,900.002,390.002,855.002,855.0011.09%40,023
Jul 14, 20262,315.002,590.002,140.002,570.002,570.008.21%66,464
Jul 13, 20262,510.002,510.002,345.002,375.002,375.00-5.38%4,082
Jul 10, 20262,505.002,585.002,405.002,510.002,510.00-2.90%9,813
Jul 9, 20262,445.002,600.002,310.002,585.002,585.005.94%5,772
Jul 8, 20262,325.002,540.002,270.002,440.002,440.004.72%2,976