VM Inc. (KOSDAQ:089970)
South Korea
· Delayed Price · Currency is KRW 26,600
+350 (1.33%)
At close: Dec 5, 2025
VM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,800.00 | 27,550.00 | 25,600.00 | 26,600.00 | 26,600.00 | 1.33% | 468,129 |
| Dec 4, 2025 | 27,750.00 | 27,850.00 | 25,550.00 | 26,250.00 | 26,250.00 | -3.14% | 700,007 |
| Dec 3, 2025 | 25,050.00 | 27,300.00 | 24,250.00 | 27,100.00 | 27,100.00 | 8.40% | 676,572 |
| Dec 2, 2025 | 23,800.00 | 25,450.00 | 23,450.00 | 25,000.00 | 25,000.00 | 4.60% | 290,037 |
| Dec 1, 2025 | 25,000.00 | 25,250.00 | 23,150.00 | 23,900.00 | 23,900.00 | -4.40% | 441,212 |
| Nov 28, 2025 | 23,900.00 | 25,700.00 | 23,700.00 | 25,000.00 | 25,000.00 | 4.82% | 351,323 |
| Nov 27, 2025 | 23,600.00 | 24,300.00 | 23,100.00 | 23,850.00 | 23,850.00 | 2.14% | 223,599 |
| Nov 26, 2025 | 24,250.00 | 24,350.00 | 22,950.00 | 23,350.00 | 23,350.00 | -3.91% | 457,786 |
| Nov 25, 2025 | 24,600.00 | 26,250.00 | 23,950.00 | 24,300.00 | 24,300.00 | 2.32% | 627,762 |
| Nov 24, 2025 | 23,700.00 | 24,300.00 | 23,100.00 | 23,750.00 | 23,750.00 | 1.93% | 205,656 |
| Nov 21, 2025 | 22,300.00 | 23,650.00 | 22,100.00 | 23,300.00 | 23,300.00 | -3.12% | 464,549 |
| Nov 20, 2025 | 25,600.00 | 26,100.00 | 23,550.00 | 24,050.00 | 24,050.00 | -3.02% | 489,166 |
| Nov 19, 2025 | 24,900.00 | 25,700.00 | 23,700.00 | 24,800.00 | 24,800.00 | - | 399,777 |
| Nov 18, 2025 | 26,000.00 | 26,000.00 | 24,000.00 | 24,800.00 | 24,800.00 | -6.24% | 500,971 |
| Nov 17, 2025 | 26,650.00 | 28,450.00 | 26,100.00 | 26,450.00 | 26,450.00 | 3.93% | 1,448,552 |
| Nov 14, 2025 | 24,800.00 | 26,400.00 | 24,400.00 | 25,450.00 | 25,450.00 | -1.74% | 521,813 |
| Nov 13, 2025 | 26,200.00 | 26,400.00 | 25,050.00 | 25,900.00 | 25,900.00 | -0.38% | 221,945 |
| Nov 12, 2025 | 25,850.00 | 26,200.00 | 24,400.00 | 26,000.00 | 26,000.00 | 2.16% | 319,839 |
| Nov 11, 2025 | 26,100.00 | 27,500.00 | 25,450.00 | 25,450.00 | 25,450.00 | -1.74% | 392,235 |
| Nov 10, 2025 | 24,550.00 | 26,000.00 | 24,000.00 | 25,900.00 | 25,900.00 | 5.50% | 438,893 |
| Nov 7, 2025 | 23,850.00 | 25,000.00 | 23,200.00 | 24,550.00 | 24,550.00 | 0.20% | 395,321 |
| Nov 6, 2025 | 24,050.00 | 25,550.00 | 22,000.00 | 24,500.00 | 24,500.00 | 2.94% | 761,610 |
| Nov 5, 2025 | 24,000.00 | 24,600.00 | 22,400.00 | 23,800.00 | 23,800.00 | -4.80% | 395,585 |
| Nov 4, 2025 | 23,450.00 | 25,300.00 | 22,600.00 | 25,000.00 | 25,000.00 | 6.61% | 536,121 |
| Nov 3, 2025 | 24,050.00 | 24,400.00 | 22,250.00 | 23,450.00 | 23,450.00 | -2.70% | 536,111 |
| Oct 31, 2025 | 24,600.00 | 25,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | -5.30% | 400,689 |
| Oct 30, 2025 | 25,150.00 | 25,450.00 | 24,400.00 | 25,450.00 | 25,450.00 | 0.39% | 359,904 |
| Oct 29, 2025 | 24,900.00 | 25,550.00 | 23,650.00 | 25,350.00 | 25,350.00 | 3.68% | 765,230 |
| Oct 28, 2025 | 24,950.00 | 25,650.00 | 24,250.00 | 24,450.00 | 24,450.00 | -2.20% | 560,738 |
| Oct 27, 2025 | 24,700.00 | 26,500.00 | 24,250.00 | 25,000.00 | 25,000.00 | 6.38% | 917,795 |
| Oct 24, 2025 | 23,300.00 | 24,000.00 | 22,850.00 | 23,500.00 | 23,500.00 | 3.07% | 628,391 |
| Oct 23, 2025 | 22,000.00 | 23,100.00 | 21,650.00 | 22,800.00 | 22,800.00 | 1.11% | 330,653 |
| Oct 22, 2025 | 22,500.00 | 23,150.00 | 22,000.00 | 22,550.00 | 22,550.00 | -0.88% | 345,197 |
| Oct 21, 2025 | 22,800.00 | 24,000.00 | 22,400.00 | 22,750.00 | 22,750.00 | 0.89% | 821,406 |
| Oct 20, 2025 | 21,350.00 | 23,300.00 | 21,150.00 | 22,550.00 | 22,550.00 | 5.62% | 569,310 |
| Oct 17, 2025 | 22,000.00 | 22,750.00 | 21,350.00 | 21,350.00 | 21,350.00 | -3.17% | 605,687 |
| Oct 16, 2025 | 21,600.00 | 23,000.00 | 21,100.00 | 22,050.00 | 22,050.00 | 2.08% | 809,661 |
| Oct 15, 2025 | 21,600.00 | 21,950.00 | 20,600.00 | 21,600.00 | 21,600.00 | 1.89% | 818,163 |
| Oct 14, 2025 | 21,250.00 | 22,550.00 | 20,550.00 | 21,200.00 | 21,200.00 | 1.68% | 1,554,265 |
| Oct 13, 2025 | 19,430.00 | 21,450.00 | 19,400.00 | 20,850.00 | 20,850.00 | 4.51% | 1,104,100 |
| Oct 10, 2025 | 21,000.00 | 21,700.00 | 19,660.00 | 19,950.00 | 19,950.00 | -0.10% | 1,075,715 |
| Oct 2, 2025 | 18,900.00 | 20,000.00 | 18,210.00 | 19,970.00 | 19,970.00 | 10.94% | 1,643,779 |
| Oct 1, 2025 | 17,510.00 | 18,410.00 | 17,340.00 | 18,000.00 | 18,000.00 | 2.86% | 644,442 |
| Sep 30, 2025 | 17,200.00 | 17,930.00 | 17,130.00 | 17,500.00 | 17,500.00 | 0.46% | 269,046 |
| Sep 29, 2025 | 16,870.00 | 17,690.00 | 16,810.00 | 17,420.00 | 17,420.00 | 3.26% | 237,580 |
| Sep 26, 2025 | 17,700.00 | 17,700.00 | 16,600.00 | 16,870.00 | 16,870.00 | -4.85% | 291,859 |
| Sep 25, 2025 | 17,790.00 | 18,300.00 | 17,300.00 | 17,730.00 | 17,730.00 | -1.28% | 503,939 |
| Sep 24, 2025 | 17,070.00 | 18,180.00 | 16,540.00 | 17,960.00 | 17,960.00 | 5.21% | 778,263 |
| Sep 23, 2025 | 18,100.00 | 18,190.00 | 16,900.00 | 17,070.00 | 17,070.00 | -3.56% | 790,136 |
| Sep 22, 2025 | 18,200.00 | 19,000.00 | 17,680.00 | 17,700.00 | 17,700.00 | -2.21% | 2,232,197 |
| Sep 19, 2025 | 17,330.00 | 18,600.00 | 16,870.00 | 18,100.00 | 18,100.00 | 6.28% | 697,952 |
| Sep 18, 2025 | 16,620.00 | 17,480.00 | 16,100.00 | 17,030.00 | 17,030.00 | 2.47% | 732,411 |
| Sep 17, 2025 | 15,000.00 | 17,610.00 | 14,780.00 | 16,620.00 | 16,620.00 | 11.92% | 2,382,956 |
| Sep 16, 2025 | 14,800.00 | 15,000.00 | 14,460.00 | 14,850.00 | 14,850.00 | 0.47% | 217,627 |
| Sep 15, 2025 | 14,900.00 | 14,930.00 | 14,110.00 | 14,780.00 | 14,780.00 | 0.27% | 300,720 |
| Sep 12, 2025 | 14,200.00 | 14,960.00 | 14,080.00 | 14,740.00 | 14,740.00 | 6.89% | 554,766 |
| Sep 11, 2025 | 13,770.00 | 14,270.00 | 13,420.00 | 13,790.00 | 13,790.00 | 0.15% | 149,671 |
| Sep 10, 2025 | 14,050.00 | 14,200.00 | 13,400.00 | 13,770.00 | 13,770.00 | -1.78% | 155,704 |
| Sep 9, 2025 | 13,680.00 | 14,190.00 | 13,610.00 | 14,020.00 | 14,020.00 | 1.67% | 130,847 |
| Sep 8, 2025 | 13,830.00 | 14,040.00 | 13,700.00 | 13,790.00 | 13,790.00 | -0.29% | 78,746 |
| Sep 5, 2025 | 13,900.00 | 14,140.00 | 13,680.00 | 13,830.00 | 13,830.00 | -0.14% | 162,552 |
| Sep 4, 2025 | 13,150.00 | 14,250.00 | 13,150.00 | 13,850.00 | 13,850.00 | 5.32% | 464,223 |
| Sep 3, 2025 | 12,920.00 | 13,460.00 | 12,740.00 | 13,150.00 | 13,150.00 | 0.69% | 121,408 |
| Sep 2, 2025 | 12,550.00 | 13,500.00 | 12,400.00 | 13,060.00 | 13,060.00 | 4.48% | 436,097 |
| Sep 1, 2025 | 12,270.00 | 12,700.00 | 11,900.00 | 12,500.00 | 12,500.00 | 1.71% | 201,883 |
| Aug 29, 2025 | 11,890.00 | 12,500.00 | 11,700.00 | 12,290.00 | 12,290.00 | 4.33% | 276,125 |
| Aug 28, 2025 | 11,590.00 | 11,880.00 | 11,380.00 | 11,780.00 | 11,780.00 | 1.90% | 82,989 |
| Aug 27, 2025 | 10,970.00 | 11,690.00 | 10,850.00 | 11,560.00 | 11,560.00 | 5.47% | 114,316 |
| Aug 26, 2025 | 10,740.00 | 11,170.00 | 10,740.00 | 10,960.00 | 10,960.00 | 2.05% | 66,623 |
| Aug 25, 2025 | 10,530.00 | 11,000.00 | 10,530.00 | 10,740.00 | 10,740.00 | 1.99% | 63,845 |
| Aug 22, 2025 | 10,870.00 | 10,900.00 | 10,500.00 | 10,530.00 | 10,530.00 | 0.29% | 34,169 |
| Aug 21, 2025 | 11,060.00 | 11,060.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.13% | 70,649 |
| Aug 20, 2025 | 10,780.00 | 10,930.00 | 10,520.00 | 10,620.00 | 10,620.00 | -1.94% | 36,812 |
| Aug 19, 2025 | 10,900.00 | 11,230.00 | 10,800.00 | 10,830.00 | 10,830.00 | -1.99% | 57,567 |
| Aug 18, 2025 | 11,490.00 | 11,540.00 | 11,020.00 | 11,050.00 | 11,050.00 | -3.83% | 31,824 |
| Aug 14, 2025 | 11,750.00 | 11,940.00 | 11,490.00 | 11,490.00 | 11,490.00 | -2.13% | 48,901 |
| Aug 13, 2025 | 11,600.00 | 11,940.00 | 11,440.00 | 11,740.00 | 11,740.00 | 3.07% | 98,671 |
| Aug 12, 2025 | 11,300.00 | 11,700.00 | 11,300.00 | 11,390.00 | 11,390.00 | 0.09% | 117,546 |
| Aug 11, 2025 | 11,200.00 | 11,580.00 | 11,150.00 | 11,380.00 | 11,380.00 | 1.97% | 143,537 |
| Aug 8, 2025 | 10,630.00 | 11,330.00 | 10,590.00 | 11,160.00 | 11,160.00 | 4.99% | 105,724 |
| Aug 7, 2025 | 10,580.00 | 10,730.00 | 10,440.00 | 10,630.00 | 10,630.00 | 0.47% | 33,003 |
| Aug 6, 2025 | 10,660.00 | 10,860.00 | 10,320.00 | 10,580.00 | 10,580.00 | -0.75% | 100,814 |
| Aug 5, 2025 | 10,630.00 | 10,940.00 | 10,630.00 | 10,660.00 | 10,660.00 | 0.57% | 21,422 |
| Aug 4, 2025 | 10,470.00 | 10,740.00 | 10,460.00 | 10,600.00 | 10,600.00 | -1.49% | 21,307 |
| Aug 1, 2025 | 10,900.00 | 10,930.00 | 10,370.00 | 10,760.00 | 10,760.00 | -2.80% | 121,985 |
| Jul 31, 2025 | 11,190.00 | 11,240.00 | 10,950.00 | 11,070.00 | 11,070.00 | 0.18% | 50,423 |
| Jul 30, 2025 | 11,320.00 | 11,360.00 | 10,910.00 | 11,050.00 | 11,050.00 | -0.18% | 1,702,934 |
| Jul 29, 2025 | 11,280.00 | 11,300.00 | 10,960.00 | 11,070.00 | 11,070.00 | -1.86% | 30,314 |
| Jul 28, 2025 | 10,910.00 | 11,410.00 | 10,910.00 | 11,280.00 | 11,280.00 | 3.58% | 78,208 |
| Jul 25, 2025 | 10,700.00 | 10,950.00 | 10,500.00 | 10,890.00 | 10,890.00 | 3.03% | 33,887 |
| Jul 24, 2025 | 10,600.00 | 10,800.00 | 10,450.00 | 10,570.00 | 10,570.00 | 0.19% | 43,223 |
| Jul 23, 2025 | 10,790.00 | 10,800.00 | 10,300.00 | 10,550.00 | 10,550.00 | -2.22% | 70,676 |
| Jul 22, 2025 | 11,140.00 | 11,280.00 | 10,720.00 | 10,790.00 | 10,790.00 | -3.14% | 76,435 |
| Jul 21, 2025 | 11,100.00 | 12,200.00 | 11,000.00 | 11,140.00 | 11,140.00 | 0.09% | 222,931 |
| Jul 18, 2025 | 11,190.00 | 11,310.00 | 11,080.00 | 11,130.00 | 11,130.00 | -0.89% | 41,081 |
| Jul 17, 2025 | 11,230.00 | 11,340.00 | 10,790.00 | 11,230.00 | 11,230.00 | - | 75,499 |
| Jul 16, 2025 | 11,200.00 | 11,430.00 | 10,790.00 | 11,230.00 | 11,230.00 | -0.97% | 72,601 |
| Jul 15, 2025 | 10,520.00 | 11,440.00 | 10,520.00 | 11,340.00 | 11,340.00 | 7.79% | 160,594 |
| Jul 14, 2025 | 10,640.00 | 10,900.00 | 10,350.00 | 10,520.00 | 10,520.00 | -1.13% | 111,722 |
| Jul 11, 2025 | 11,030.00 | 11,030.00 | 10,500.00 | 10,640.00 | 10,640.00 | -1.57% | 178,416 |