Skip to main content
VC Inc. (KOSDAQ:365900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,810.00
-10.00 (-0.35%)
At close: Dec 5, 2025

VC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,820.002,925.002,785.002,810.002,810.00-0.35%17,636
Dec 4, 20252,820.002,900.002,810.002,820.002,820.00-16,803
Dec 3, 20252,840.002,900.002,790.002,820.002,820.00-1.57%19,855
Dec 2, 20252,845.002,875.002,770.002,865.002,865.000.70%15,058
Dec 1, 20252,805.002,910.002,775.002,845.002,845.001.43%27,633
Nov 28, 20252,605.003,155.002,605.002,805.002,805.007.68%196,900
Nov 27, 20252,820.002,820.002,605.002,605.002,605.00-7.62%23,146
Nov 26, 20252,760.002,890.002,700.002,820.002,820.003.87%31,633
Nov 25, 20252,740.002,950.002,710.002,715.002,715.00-0.91%24,071
Nov 24, 20252,705.002,740.002,650.002,740.002,740.000.74%17,686
Nov 21, 20252,775.002,775.002,635.002,720.002,720.00-1.98%20,153
Nov 20, 20252,680.002,840.002,660.002,775.002,775.003.54%20,683
Nov 19, 20252,970.002,970.002,660.002,680.002,680.00-9.76%28,085
Nov 18, 20253,060.003,060.002,965.002,970.002,970.00-2.94%5,804
Nov 17, 20252,985.003,070.002,965.003,060.003,060.003.03%37,086
Nov 14, 20253,115.003,215.002,970.002,970.002,970.00-4.81%8,876
Nov 13, 20253,130.003,245.003,105.003,120.003,120.000.65%2,787
Nov 12, 20253,030.003,100.002,990.003,100.003,100.002.31%4,320
Nov 11, 20253,105.003,110.003,025.003,030.003,030.00-1.46%3,382
Nov 10, 20253,100.003,115.003,020.003,075.003,075.001.49%6,197
Nov 7, 20253,050.003,080.003,000.003,030.003,030.00-1.46%2,892
Nov 6, 20253,050.003,080.003,040.003,075.003,075.00-4,614
Nov 5, 20253,180.003,180.003,035.003,075.003,075.00-4.06%26,260
Nov 4, 20253,100.003,210.003,100.003,205.003,205.003.39%17,656
Nov 3, 20253,160.003,160.003,095.003,100.003,100.00-1.90%23,280
Oct 31, 20253,165.003,265.003,145.003,160.003,160.000.32%14,988
Oct 30, 20253,260.003,445.003,130.003,150.003,150.00-2.48%13,164
Oct 29, 20253,195.003,355.003,190.003,230.003,230.001.10%23,496
Oct 28, 20253,230.003,300.003,145.003,195.003,195.00-0.16%13,925
Oct 27, 20253,185.003,585.003,105.003,200.003,200.000.95%171,687
Oct 24, 20253,225.003,300.003,000.003,170.003,170.00-1.71%29,801
Oct 23, 20253,160.003,365.003,130.003,225.003,225.003.04%11,371
Oct 22, 20253,200.003,280.003,120.003,130.003,130.00-1.11%10,324
Oct 21, 20253,250.003,350.003,165.003,165.003,165.00-2.62%8,855
Oct 20, 20253,290.003,325.003,210.003,250.003,250.00-2.26%7,052
Oct 17, 20253,150.003,325.003,130.003,325.003,325.006.57%16,300
Oct 16, 20253,230.003,260.003,120.003,120.003,120.00-2.50%13,879
Oct 15, 20253,085.003,260.003,055.003,200.003,200.003.90%15,885
Oct 14, 20253,210.003,335.003,065.003,080.003,080.00-3.90%24,783
Oct 13, 20253,260.003,360.003,085.003,205.003,205.00-1.69%23,813
Oct 10, 20253,355.003,355.003,230.003,260.003,260.00-1.95%11,941
Oct 2, 20253,345.003,350.003,270.003,325.003,325.000.45%20,147
Oct 1, 20253,300.003,375.003,215.003,310.003,310.000.30%56,429
Sep 30, 20253,235.003,945.003,235.003,300.003,300.002.80%1,079,444
Sep 29, 20253,205.003,290.003,195.003,210.003,210.000.16%3,025
Sep 26, 20253,315.003,500.003,190.003,205.003,205.00-2.44%25,938
Sep 25, 20253,420.003,455.003,285.003,285.003,285.00-3.10%15,290
Sep 24, 20253,365.003,575.003,335.003,390.003,390.000.89%5,546
Sep 23, 20253,365.003,380.003,335.003,360.003,360.000.75%15,455
Sep 22, 20253,470.003,500.003,325.003,335.003,335.00-3.05%8,512
Sep 19, 20253,530.003,555.003,425.003,440.003,440.00-1.29%8,195
Sep 18, 20253,465.003,580.003,465.003,485.003,485.000.58%1,690
Sep 17, 20253,500.003,545.003,465.003,465.003,465.00-1.00%14,029
Sep 16, 20253,540.003,570.003,490.003,500.003,500.00-1.13%10,448
Sep 15, 20253,570.003,750.003,535.003,540.003,540.00-1.80%28,324
Sep 12, 20253,535.003,705.003,535.003,605.003,605.001.98%22,283
Sep 11, 20253,850.003,850.003,520.003,535.003,535.00-9,568
Sep 10, 20253,575.003,615.003,510.003,535.003,535.00-0.14%4,365
Sep 9, 20253,570.003,780.003,535.003,540.003,540.00-1.80%11,154
Sep 8, 20253,520.003,640.003,505.003,605.003,605.001.41%17,822
Sep 5, 20253,530.003,605.003,530.003,555.003,555.000.85%2,249
Sep 4, 20253,540.003,700.003,500.003,525.003,525.000.71%22,725
Sep 3, 20253,565.003,615.003,500.003,500.003,500.00-1.41%16,652
Sep 2, 20253,510.003,565.003,500.003,550.003,550.000.57%6,478
Sep 1, 20253,535.003,640.003,520.003,530.003,530.00-0.84%42,720
Aug 29, 20253,485.003,560.003,470.003,560.003,560.001.71%8,979
Aug 28, 20253,500.003,620.003,465.003,500.003,500.00-8,451
Aug 27, 20253,500.003,625.003,490.003,500.003,500.00-4,764
Aug 26, 20253,525.003,620.003,490.003,500.003,500.00-0.71%4,722
Aug 25, 20253,500.003,710.003,500.003,525.003,525.001.00%5,151
Aug 22, 20253,520.003,660.003,480.003,490.003,490.00-0.71%19,163
Aug 21, 20253,515.003,645.003,490.003,515.003,515.000.86%4,845
Aug 20, 20253,565.003,625.003,455.003,485.003,485.00-2.92%12,900
Aug 19, 20253,720.003,790.003,590.003,590.003,590.00-2.58%16,219
Aug 18, 20253,480.003,700.003,480.003,685.003,685.005.89%54,941
Aug 14, 20253,490.003,560.003,480.003,480.003,480.00-1.42%4,583
Aug 13, 20253,500.003,570.003,470.003,530.003,530.001.73%7,643
Aug 12, 20253,490.003,520.003,365.003,470.003,470.00-0.14%10,088
Aug 11, 20253,530.003,530.003,420.003,475.003,475.000.29%8,916
Aug 8, 20253,455.003,530.003,455.003,465.003,465.00-1.00%5,578
Aug 7, 20253,490.003,530.003,420.003,500.003,500.000.29%20,569
Aug 6, 20253,640.003,660.003,445.003,490.003,490.00-0.14%24,526
Aug 5, 20253,520.003,585.003,445.003,495.003,495.000.14%14,554
Aug 4, 20253,460.003,645.003,455.003,490.003,490.00-0.29%17,392
Aug 1, 20253,495.003,545.003,460.003,500.003,500.00-1.69%23,783
Jul 31, 20253,565.003,565.003,515.003,560.003,560.00-28,408
Jul 30, 20253,630.003,880.003,520.003,560.003,560.00-3.00%229,067
Jul 29, 20253,355.004,320.003,355.003,670.003,670.0010.38%1,387,415
Jul 28, 20253,390.003,500.003,165.003,325.003,325.00-2.21%52,589
Jul 25, 20253,410.003,495.003,335.003,400.003,400.00-1.16%5,959
Jul 24, 20253,510.003,545.003,410.003,440.003,440.00-2.96%3,211
Jul 23, 20253,570.003,570.003,380.003,545.003,545.00-0.70%17,381
Jul 22, 20253,650.003,650.003,530.003,570.003,570.001.28%5,542
Jul 21, 20253,620.003,805.003,360.003,525.003,525.00-0.84%58,179
Jul 18, 20253,870.003,870.003,550.003,555.003,555.00-3.40%29,739
Jul 17, 20253,720.003,850.003,650.003,680.003,680.00-0.14%2,500
Jul 16, 20253,690.003,695.003,615.003,685.003,685.000.82%26,582
Jul 15, 20254,000.004,100.003,590.003,655.003,655.00-6.88%61,960
Jul 14, 20253,790.003,950.003,700.003,925.003,925.003.43%6,218
Jul 11, 20253,775.003,810.003,750.003,795.003,795.00-0.26%8,380