Canada markets open in 7 hours 39 minutes

VC Inc. (365900.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
4,645.00+145.00 (+3.22%)
As of 02:21PM KST. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20244,510.004,720.004,505.004,645.004,645.003,180
Jun 20, 20244,600.004,900.004,500.004,500.004,500.0030,692
Jun 19, 20244,535.004,645.004,470.004,555.004,555.004,318
Jun 18, 20244,550.004,580.004,465.004,550.004,550.009,367
Jun 17, 20244,650.004,675.004,565.004,580.004,580.001,820
Jun 14, 20244,710.004,810.004,620.004,650.004,650.0013,005
Jun 13, 20244,725.004,770.004,655.004,705.004,705.003,754
Jun 12, 20244,725.004,800.004,685.004,700.004,700.005,804
Jun 11, 20244,775.004,960.004,660.004,730.004,730.0015,453
Jun 10, 20244,750.004,990.004,660.004,720.004,720.0013,846
Jun 07, 20244,865.004,935.004,705.004,710.004,710.004,934
Jun 05, 20244,950.004,970.004,810.004,850.004,850.005,913
Jun 04, 20244,870.004,980.004,810.004,950.004,950.007,852
Jun 03, 20245,020.005,080.004,770.004,770.004,770.0043,555
May 31, 20244,920.005,050.004,915.004,995.004,995.0020,986
May 30, 20244,860.005,050.004,800.004,870.004,870.0022,543
May 29, 20244,760.005,100.004,700.004,990.004,990.0020,374
May 28, 20244,800.004,830.004,715.004,735.004,735.009,076
May 27, 20244,920.004,920.004,740.004,760.004,760.008,841
May 24, 20245,000.005,000.004,920.004,920.004,920.004,278
May 23, 20244,910.005,100.004,860.005,000.005,000.0015,999
May 22, 20244,715.004,990.004,610.004,910.004,910.0035,287
May 21, 20244,720.004,755.004,680.004,690.004,690.0010,665
May 20, 20244,795.004,900.004,700.004,790.004,790.0015,638
May 17, 20244,770.005,000.004,720.004,800.004,800.0012,965
May 16, 20244,865.004,865.004,650.004,710.004,710.0012,975
May 14, 20244,600.005,000.004,600.004,790.004,790.0025,641
May 13, 20244,760.004,825.004,600.004,660.004,660.0016,289
May 10, 20244,715.004,990.004,715.004,760.004,760.0014,068
May 09, 20244,670.004,900.004,660.004,690.004,690.008,511
May 08, 20244,680.004,765.004,660.004,695.004,695.006,038
May 07, 20244,655.004,720.004,655.004,710.004,710.007,304
May 03, 20244,740.004,785.004,670.004,710.004,710.005,208
May 02, 20244,650.004,740.004,580.004,695.004,695.006,015
Apr 30, 20244,730.004,835.004,650.004,670.004,670.0014,894
Apr 29, 20244,750.005,000.004,700.004,790.004,790.0020,601
Apr 26, 20244,720.004,825.004,620.004,795.004,795.008,148
Apr 25, 20245,000.005,000.004,705.004,765.004,765.0027,442
Apr 24, 20244,680.004,905.004,680.004,900.004,900.0027,954
Apr 23, 20244,920.004,920.004,620.004,680.004,680.0043,282
Apr 22, 20244,460.004,820.004,305.004,770.004,770.0041,554
Apr 19, 20244,390.004,550.004,310.004,520.004,520.0036,220
Apr 18, 20244,260.004,420.004,210.004,400.004,400.0015,338
Apr 17, 20244,300.004,400.004,250.004,300.004,300.0018,814
Apr 16, 20244,390.004,410.004,235.004,300.004,300.0033,497
Apr 15, 20244,400.004,480.004,215.004,460.004,460.0069,879
Apr 12, 20244,370.004,490.004,260.004,350.004,350.0066,182
Apr 11, 20244,410.004,495.004,300.004,360.004,360.00125,683
Apr 09, 20244,110.005,340.004,110.004,500.004,500.003,215,117
Apr 08, 20244,120.004,925.004,080.004,110.004,110.00145,738
Apr 05, 20244,340.004,360.004,125.004,125.004,125.0019,063
Apr 04, 20244,355.004,390.004,355.004,380.004,380.003,766
Apr 03, 20244,420.004,455.004,360.004,400.004,400.0020,795
Apr 02, 20244,355.004,700.004,255.004,460.004,460.0013,832
Apr 01, 20244,375.004,400.004,350.004,370.004,370.009,513
Mar 29, 20244,415.004,430.004,350.004,415.004,415.005,746
Mar 28, 20244,375.004,600.004,350.004,390.004,390.0011,749
Mar 27, 20244,390.004,400.004,340.004,400.004,400.005,901
Mar 26, 20244,485.004,580.004,385.004,430.004,430.0011,583
Mar 25, 20244,280.004,500.004,200.004,430.004,430.0026,417
Mar 22, 20244,180.004,390.004,140.004,305.004,305.0020,777
Mar 21, 20244,100.004,315.004,100.004,180.004,180.009,527
Mar 20, 20244,120.004,125.004,090.004,100.004,100.004,633
Mar 19, 20244,215.004,300.004,100.004,160.004,160.0010,155
Mar 18, 20243,990.004,225.003,955.004,160.004,160.0018,346
Mar 15, 20243,950.004,430.003,930.003,990.003,990.0022,981
Mar 14, 20243,960.004,200.003,900.003,950.003,950.0012,532
Mar 13, 20244,030.004,110.003,905.003,925.003,925.0017,216
Mar 12, 20244,035.004,085.003,965.004,030.004,030.00603
Mar 11, 20243,950.004,000.003,900.004,000.004,000.004,250
Mar 08, 20243,940.003,960.003,900.003,950.003,950.002,793
Mar 07, 20243,990.003,990.003,930.003,950.003,950.004,784
Mar 06, 20244,015.004,035.003,970.003,985.003,985.001,794
Mar 05, 20244,115.004,140.004,000.004,010.004,010.004,702
Mar 04, 20244,100.004,185.004,065.004,075.004,075.0010,746
Feb 29, 20243,950.004,110.003,940.004,100.004,100.0012,211
Feb 28, 20244,000.004,000.003,930.003,950.003,950.0010,001
Feb 27, 20244,010.004,010.003,945.004,000.004,000.006,914
Feb 26, 20244,030.004,045.003,965.004,010.004,010.0012,349
Feb 23, 20244,065.004,095.003,990.004,005.004,005.004,970
Feb 22, 20244,095.004,100.004,045.004,050.004,050.006,089
Feb 21, 20244,185.004,185.004,050.004,095.004,095.0010,938
Feb 20, 20244,235.004,235.004,180.004,185.004,185.001,313
Feb 19, 20244,280.004,285.004,150.004,195.004,195.003,053
Feb 16, 20244,220.004,245.004,190.004,240.004,240.002,304
Feb 15, 20244,225.004,290.004,215.004,220.004,220.003,561
Feb 14, 20244,310.004,315.004,200.004,220.004,220.004,738
Feb 13, 20244,390.004,415.004,300.004,315.004,315.008,104
Feb 08, 20244,385.004,435.004,385.004,390.004,390.002,121
Feb 07, 20244,380.004,455.004,380.004,390.004,390.001,870
Feb 06, 20244,455.004,495.004,410.004,410.004,410.002,850
Feb 05, 20244,450.004,530.004,435.004,495.004,495.004,583
Feb 02, 20244,500.004,540.004,475.004,535.004,535.002,383
Feb 01, 20244,460.004,500.004,350.004,500.004,500.0016,226
Jan 31, 20244,530.004,575.004,460.004,460.004,460.0010,772
Jan 30, 20244,635.004,680.004,560.004,575.004,575.005,141
Jan 29, 20244,730.004,775.004,500.004,680.004,680.003,557
Jan 26, 20244,730.004,780.004,635.004,775.004,775.005,422
Jan 25, 20244,850.004,850.004,770.004,780.004,780.002,751
Jan 24, 20244,915.004,975.004,790.004,895.004,895.009,995
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...