Skip to main content
VC Inc. (KOSDAQ:365900)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,100.00
+105.00 (3.51%)
At close: Mar 6, 2026

VC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,075.003,075.002,795.002,795.002,795.00-9.84%6,577
Mar 6, 20262,995.003,140.002,855.003,100.003,100.003.51%9,017
Mar 5, 20262,910.003,140.002,890.002,995.002,995.002.04%11,779
Mar 4, 20263,085.003,145.002,655.002,935.002,935.00-4.86%30,713
Mar 3, 20263,150.003,300.003,055.003,085.003,085.00-3.29%24,365
Feb 27, 20263,340.003,340.003,015.003,190.003,190.00-4.49%61,057
Feb 26, 20263,170.003,440.003,085.003,340.003,340.006.71%166,051
Feb 25, 20262,995.003,130.002,980.003,130.003,130.004.51%50,140
Feb 24, 20262,990.003,060.002,955.002,995.002,995.000.17%27,359
Feb 23, 20262,975.003,055.002,925.002,990.002,990.000.50%45,343
Feb 20, 20262,765.003,070.002,750.002,975.002,975.006.82%97,495
Feb 19, 20262,885.002,940.002,650.002,785.002,785.00-3.13%84,940
Feb 13, 20262,875.003,150.002,870.002,875.002,875.00-75,008
Feb 12, 20262,945.003,070.002,870.002,875.002,875.00-2.38%36,513
Feb 11, 20262,835.003,050.002,835.002,945.002,945.003.88%30,125
Feb 10, 20262,870.002,910.002,800.002,835.002,835.00-2.07%17,995
Feb 9, 20262,815.002,905.002,802.002,895.002,895.002.84%4,877
Feb 6, 20262,895.002,895.002,725.002,815.002,815.00-3.10%17,512
Feb 5, 20262,800.002,970.002,800.002,905.002,905.002.47%13,009
Feb 4, 20262,850.002,915.002,835.002,835.002,835.00-1.05%18,025
Feb 3, 20262,845.002,925.002,825.002,865.002,865.000.17%35,376
Feb 2, 20262,840.002,910.002,840.002,860.002,860.00-12,777
Jan 30, 20262,840.002,915.002,840.002,860.002,860.00-16,824
Jan 29, 20262,855.002,915.002,800.002,860.002,860.000.18%11,443
Jan 28, 20262,960.003,030.002,855.002,855.002,855.00-3.71%26,481
Jan 27, 20262,935.003,010.002,850.002,965.002,965.001.02%20,642
Jan 26, 20263,050.003,100.002,790.002,935.002,935.00-58,172
Jan 23, 20262,795.003,000.002,770.002,935.002,935.005.01%17,479
Jan 22, 20262,790.002,795.002,750.002,795.002,795.00-11,003
Jan 21, 20262,790.002,795.002,730.002,795.002,795.001.08%10,659
Jan 20, 20262,815.002,815.002,740.002,765.002,765.000.18%21,061
Jan 19, 20262,745.003,150.002,745.002,760.002,760.00-0.18%143,945
Jan 16, 20262,750.002,850.002,750.002,765.002,765.000.91%5,142
Jan 15, 20262,765.002,915.002,735.002,740.002,740.00-1.08%5,676
Jan 14, 20262,805.002,835.002,765.002,770.002,770.00-1.95%1,027
Jan 13, 20262,860.002,860.002,815.002,825.002,825.00-1.22%4,284
Jan 12, 20262,700.002,945.002,695.002,860.002,860.006.12%15,242
Jan 9, 20262,675.002,865.002,655.002,695.002,695.001.13%13,936
Jan 8, 20262,675.002,710.002,650.002,665.002,665.00-1.11%5,202
Jan 7, 20262,690.002,730.002,665.002,695.002,695.00-0.55%6,907
Jan 6, 20262,740.002,760.002,685.002,710.002,710.00-1.81%2,117
Jan 5, 20262,820.002,845.002,735.002,760.002,760.00-2.99%6,681
Jan 2, 20262,700.002,975.002,685.002,845.002,845.005.96%25,526
Dec 30, 20252,730.002,755.002,675.002,685.002,685.00-1.65%5,029
Dec 29, 20252,730.002,835.002,700.002,730.002,730.00-4,485
Dec 26, 20252,725.002,795.002,640.002,730.002,730.00-0.91%20,865
Dec 24, 20252,665.002,810.002,650.002,755.002,755.003.38%16,268
Dec 23, 20252,825.002,825.002,665.002,665.002,665.00-5.66%17,344
Dec 22, 20252,850.002,870.002,810.002,825.002,825.00-3.25%11,398
Dec 19, 20252,730.002,930.002,725.002,920.002,920.007.16%13,362
Dec 18, 20252,790.002,805.002,725.002,725.002,725.00-3.02%2,960
Dec 17, 20252,825.003,000.002,735.002,810.002,810.00-0.71%23,065
Dec 16, 20252,765.002,850.002,735.002,830.002,830.002.35%5,614
Dec 15, 20252,790.002,885.002,725.002,765.002,765.00-2.12%10,918
Dec 12, 20252,810.002,825.002,710.002,825.002,825.00-0.88%22,638
Dec 11, 20252,825.002,900.002,755.002,850.002,850.000.53%36,735
Dec 10, 20252,890.002,890.002,765.002,835.002,835.000.18%4,593
Dec 9, 20252,835.002,875.002,800.002,830.002,830.00-0.88%2,684
Dec 8, 20252,820.002,980.002,820.002,855.002,855.001.60%18,083
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