Skip to main content
VC Inc. (KOSDAQ:365900)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,110.00
-55.00 (-1.74%)
At close: Apr 28, 2026

VC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,115.003,300.003,115.003,175.003,175.002.09%10,078
Apr 28, 20263,165.003,400.003,075.003,110.003,110.00-1.74%28,891
Apr 27, 20263,160.003,290.003,025.003,165.003,165.00-0.16%12,218
Apr 24, 20263,170.003,270.003,150.003,170.003,170.000.16%9,838
Apr 23, 20263,275.003,275.003,160.003,165.003,165.00-3.36%16,681
Apr 22, 20263,350.003,350.003,255.003,275.003,275.00-4.80%11,964
Apr 21, 20263,420.003,440.003,250.003,440.003,440.004.56%25,467
Apr 20, 20263,375.003,380.003,280.003,290.003,290.00-2.52%15,146
Apr 17, 20263,300.003,380.003,250.003,375.003,375.000.45%32,971
Apr 16, 20263,185.003,360.003,140.003,360.003,360.005.49%42,489
Apr 15, 20263,185.003,300.003,140.003,185.003,185.002.25%7,592
Apr 14, 20263,070.003,180.003,070.003,115.003,115.001.47%2,585
Apr 13, 20263,145.003,145.003,010.003,070.003,070.00-2.38%4,907
Apr 10, 20263,150.003,180.003,095.003,145.003,145.00-0.47%2,222
Apr 9, 20263,290.003,310.003,030.003,160.003,160.001.28%5,706
Apr 8, 20263,175.003,205.003,115.003,120.003,120.00-1.89%3,075
Apr 7, 20263,225.003,345.003,055.003,180.003,180.00-1.40%4,738
Apr 6, 20263,290.003,300.003,205.003,225.003,225.00-1.98%24,102
Apr 3, 20263,240.003,295.003,140.003,290.003,290.001.54%46,305
Apr 2, 20262,950.003,245.002,895.003,240.003,240.009.83%47,587
Apr 1, 20263,030.003,220.002,920.002,950.002,950.00-1.50%57,884
Mar 31, 20262,785.003,000.002,740.002,995.002,995.007.73%28,810
Mar 30, 20262,725.002,850.002,675.002,780.002,780.001.83%25,250
Mar 27, 20262,785.002,785.002,640.002,730.002,730.00-2.15%7,240
Mar 26, 20262,885.002,885.002,790.002,790.002,790.00-3.29%16,606
Mar 25, 20262,855.002,895.002,815.002,885.002,885.001.05%22,959
Mar 24, 20262,905.002,925.002,790.002,855.002,855.00-2.39%8,830
Mar 23, 20262,975.003,090.002,880.002,925.002,925.00-1.68%31,435
Mar 20, 20262,730.003,000.002,655.002,975.002,975.008.97%19,760
Mar 19, 20262,825.002,835.002,705.002,730.002,730.00-4.04%3,480
Mar 18, 20262,790.002,850.002,790.002,845.002,845.001.97%7,782
Mar 17, 20262,930.002,935.002,790.002,790.002,790.00-4.94%8,942
Mar 16, 20263,055.003,055.002,885.002,935.002,935.00-4.40%11,955
Mar 13, 20262,940.003,300.002,755.003,070.003,070.004.42%119,793
Mar 12, 20263,045.003,050.002,900.002,940.002,940.001.55%1,197
Mar 11, 20262,760.003,060.002,760.002,895.002,895.004.89%5,764
Mar 10, 20262,795.002,990.002,695.002,760.002,760.00-1.25%10,931
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