VM Inc. (KOSDAQ:089970)
South Korea
· Delayed Price · Currency is KRW 43,400
+3,950 (10.01%)
At close: Mar 6, 2026
VM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39,400.00 | 43,650.00 | 38,500.00 | 43,400.00 | 43,400.00 | 10.01% | 1,199,995 |
| Mar 5, 2026 | 36,000.00 | 40,500.00 | 36,000.00 | 39,450.00 | 39,450.00 | 20.46% | 653,585 |
| Mar 4, 2026 | 36,000.00 | 38,400.00 | 32,700.00 | 32,750.00 | 32,750.00 | -14.82% | 664,111 |
| Mar 3, 2026 | 39,200.00 | 42,000.00 | 38,150.00 | 38,450.00 | 38,450.00 | -7.57% | 596,033 |
| Feb 27, 2026 | 40,250.00 | 42,500.00 | 40,250.00 | 41,600.00 | 41,600.00 | -1.54% | 451,149 |
| Feb 26, 2026 | 42,950.00 | 44,750.00 | 41,250.00 | 42,250.00 | 42,250.00 | 2.92% | 967,354 |
| Feb 25, 2026 | 42,500.00 | 42,550.00 | 39,500.00 | 41,050.00 | 41,050.00 | -0.73% | 935,362 |
| Feb 24, 2026 | 34,650.00 | 41,450.00 | 34,350.00 | 41,350.00 | 41,350.00 | 19.34% | 1,924,464 |
| Feb 23, 2026 | 35,650.00 | 36,550.00 | 34,250.00 | 34,650.00 | 34,650.00 | -1.84% | 397,034 |
| Feb 20, 2026 | 34,000.00 | 35,700.00 | 33,450.00 | 35,300.00 | 35,300.00 | 3.52% | 478,647 |
| Feb 19, 2026 | 34,550.00 | 35,000.00 | 33,100.00 | 34,100.00 | 34,100.00 | 0.15% | 417,792 |
| Feb 13, 2026 | 34,050.00 | 35,000.00 | 33,800.00 | 34,050.00 | 34,050.00 | -2.16% | 341,403 |
| Feb 12, 2026 | 34,800.00 | 35,950.00 | 33,650.00 | 34,800.00 | 34,800.00 | 2.35% | 953,350 |
| Feb 11, 2026 | 31,400.00 | 34,500.00 | 30,900.00 | 34,000.00 | 34,000.00 | 6.92% | 1,174,125 |
| Feb 10, 2026 | 30,850.00 | 32,800.00 | 30,250.00 | 31,800.00 | 31,800.00 | 2.09% | 957,852 |
| Feb 9, 2026 | 28,900.00 | 31,550.00 | 28,600.00 | 31,150.00 | 31,150.00 | 14.31% | 941,763 |
| Feb 6, 2026 | 25,950.00 | 27,550.00 | 25,200.00 | 27,250.00 | 27,250.00 | 0.37% | 707,472 |
| Feb 5, 2026 | 28,400.00 | 28,500.00 | 26,350.00 | 27,150.00 | 27,150.00 | -7.97% | 1,142,071 |
| Feb 4, 2026 | 29,900.00 | 30,700.00 | 29,100.00 | 29,500.00 | 29,500.00 | -2.16% | 407,961 |
| Feb 3, 2026 | 28,300.00 | 30,350.00 | 28,000.00 | 30,150.00 | 30,150.00 | 11.05% | 905,532 |
| Feb 2, 2026 | 28,700.00 | 29,550.00 | 27,150.00 | 27,150.00 | 27,150.00 | -9.65% | 686,267 |
| Jan 30, 2026 | 29,200.00 | 31,700.00 | 29,100.00 | 30,050.00 | 30,050.00 | 0.17% | 927,761 |
| Jan 29, 2026 | 30,900.00 | 31,000.00 | 27,850.00 | 30,000.00 | 30,000.00 | 2.21% | 1,123,739 |
| Jan 28, 2026 | 29,150.00 | 29,350.00 | 27,800.00 | 29,350.00 | 29,350.00 | 4.82% | 1,246,242 |
| Jan 27, 2026 | 26,000.00 | 28,050.00 | 25,700.00 | 28,000.00 | 28,000.00 | 10.67% | 1,106,557 |
| Jan 26, 2026 | 25,000.00 | 25,800.00 | 24,550.00 | 25,300.00 | 25,300.00 | 2.64% | 423,603 |
| Jan 23, 2026 | 24,500.00 | 24,750.00 | 23,750.00 | 24,650.00 | 24,650.00 | 0.20% | 653,448 |
| Jan 22, 2026 | 27,000.00 | 27,250.00 | 24,500.00 | 24,600.00 | 24,600.00 | -3.53% | 638,723 |
| Jan 21, 2026 | 25,750.00 | 26,450.00 | 25,450.00 | 25,500.00 | 25,500.00 | -3.77% | 529,950 |
| Jan 20, 2026 | 28,400.00 | 28,400.00 | 25,900.00 | 26,500.00 | 26,500.00 | -7.50% | 1,106,214 |
| Jan 19, 2026 | 30,050.00 | 30,500.00 | 27,450.00 | 28,650.00 | 28,650.00 | 7.30% | 1,812,965 |
| Jan 16, 2026 | 27,850.00 | 27,850.00 | 26,100.00 | 26,700.00 | 26,700.00 | -1.29% | 631,218 |
| Jan 15, 2026 | 26,600.00 | 27,350.00 | 26,350.00 | 27,050.00 | 27,050.00 | -0.55% | 470,390 |
| Jan 14, 2026 | 27,400.00 | 28,150.00 | 26,900.00 | 27,200.00 | 27,200.00 | -0.55% | 281,528 |
| Jan 13, 2026 | 28,250.00 | 28,750.00 | 27,050.00 | 27,350.00 | 27,350.00 | -1.44% | 455,477 |
| Jan 12, 2026 | 27,700.00 | 28,500.00 | 27,250.00 | 27,750.00 | 27,750.00 | 2.40% | 402,289 |
| Jan 9, 2026 | 28,600.00 | 28,600.00 | 27,050.00 | 27,100.00 | 27,100.00 | -5.24% | 505,997 |
| Jan 8, 2026 | 29,950.00 | 31,200.00 | 28,400.00 | 28,600.00 | 28,600.00 | -5.92% | 837,379 |
| Jan 7, 2026 | 33,400.00 | 33,400.00 | 30,300.00 | 30,400.00 | 30,400.00 | -4.25% | 488,139 |
| Jan 6, 2026 | 31,400.00 | 31,750.00 | 30,350.00 | 31,750.00 | 31,750.00 | - | 346,321 |
| Jan 5, 2026 | 32,350.00 | 33,700.00 | 31,400.00 | 31,750.00 | 31,750.00 | 4.10% | 684,167 |
| Jan 2, 2026 | 30,400.00 | 32,900.00 | 30,000.00 | 30,500.00 | 30,500.00 | 0.99% | 681,409 |
| Dec 30, 2025 | 28,400.00 | 30,400.00 | 28,000.00 | 30,200.00 | 30,200.00 | 6.71% | 537,877 |
| Dec 29, 2025 | 29,350.00 | 30,150.00 | 28,100.00 | 28,300.00 | 28,300.00 | -3.08% | 289,591 |
| Dec 26, 2025 | 27,700.00 | 29,450.00 | 27,600.00 | 29,200.00 | 29,200.00 | 5.04% | 396,306 |
| Dec 24, 2025 | 28,000.00 | 28,250.00 | 27,200.00 | 27,800.00 | 27,800.00 | 0.18% | 275,508 |
| Dec 23, 2025 | 29,900.00 | 29,950.00 | 26,850.00 | 27,750.00 | 27,750.00 | -7.35% | 655,624 |
| Dec 22, 2025 | 29,550.00 | 30,100.00 | 29,050.00 | 29,950.00 | 29,950.00 | 4.36% | 343,098 |
| Dec 19, 2025 | 29,650.00 | 30,250.00 | 28,700.00 | 28,700.00 | 28,700.00 | -1.88% | 304,560 |
| Dec 18, 2025 | 27,400.00 | 30,100.00 | 27,200.00 | 29,250.00 | 29,250.00 | 3.36% | 692,494 |
| Dec 17, 2025 | 26,350.00 | 28,300.00 | 26,100.00 | 28,300.00 | 28,300.00 | 8.22% | 463,144 |
| Dec 16, 2025 | 26,800.00 | 27,050.00 | 26,050.00 | 26,150.00 | 26,150.00 | -2.61% | 228,897 |
| Dec 15, 2025 | 28,300.00 | 28,300.00 | 26,400.00 | 26,850.00 | 26,850.00 | -7.25% | 612,713 |
| Dec 12, 2025 | 29,200.00 | 29,800.00 | 28,250.00 | 28,950.00 | 28,950.00 | -0.86% | 517,813 |
| Dec 11, 2025 | 29,600.00 | 30,550.00 | 28,700.00 | 29,200.00 | 29,200.00 | -1.18% | 307,546 |
| Dec 10, 2025 | 29,950.00 | 31,500.00 | 29,100.00 | 29,550.00 | 29,550.00 | 0.51% | 1,040,387 |
| Dec 9, 2025 | 28,000.00 | 29,600.00 | 27,900.00 | 29,400.00 | 29,400.00 | 4.44% | 673,175 |
| Dec 8, 2025 | 26,700.00 | 29,150.00 | 26,500.00 | 28,150.00 | 28,150.00 | 5.83% | 763,752 |
| 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 |