Skip to main content
VC Inc. (KOSDAQ:365900)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,550.00
+20.00 (0.57%)
At close: Sep 2, 2025

VC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20253,510.003,565.003,500.003,550.00-0.57%6,478
Sep 1, 20253,535.003,640.003,520.003,530.00--0.84%42,720
Aug 29, 20253,485.003,560.003,470.003,560.00-1.71%8,979
Aug 28, 20253,500.003,620.003,465.003,500.00--8,451
Aug 27, 20253,500.003,625.003,490.003,500.00--4,764
Aug 26, 20253,525.003,620.003,490.003,500.00--0.71%4,722
Aug 25, 20253,500.003,710.003,500.003,525.00-1.00%5,151
Aug 22, 20253,520.003,660.003,480.003,490.00--0.71%19,163
Aug 21, 20253,515.003,645.003,490.003,515.00-0.86%4,845
Aug 20, 20253,565.003,625.003,455.003,485.00--2.92%12,900
Aug 19, 20253,720.003,790.003,590.003,590.00--2.58%16,219
Aug 18, 20253,480.003,700.003,480.003,685.00-5.89%54,941
Aug 14, 20253,490.003,560.003,480.003,480.00--1.42%4,583
Aug 13, 20253,500.003,570.003,470.003,530.00-1.73%7,643
Aug 12, 20253,490.003,520.003,365.003,470.00--0.14%10,088
Aug 11, 20253,530.003,530.003,420.003,475.00-0.29%8,916
Aug 8, 20253,455.003,530.003,455.003,465.00--1.00%5,578
Aug 7, 20253,490.003,530.003,420.003,500.00-0.29%20,569
Aug 6, 20253,640.003,660.003,445.003,490.00--0.14%24,526
Aug 5, 20253,520.003,585.003,445.003,495.00-0.14%14,554
Aug 4, 20253,460.003,645.003,455.003,490.00--0.29%17,392
Aug 1, 20253,495.003,545.003,460.003,500.00--1.69%23,783
Jul 31, 20253,565.003,565.003,515.003,560.00--28,408
Jul 30, 20253,630.003,880.003,520.003,560.00--3.00%229,067
Jul 29, 20253,355.004,320.003,355.003,670.00-10.38%1,387,415
Jul 28, 20253,390.003,500.003,165.003,325.00--2.21%52,589
Jul 25, 20253,410.003,495.003,335.003,400.00--1.16%5,959
Jul 24, 20253,510.003,545.003,410.003,440.00--2.96%3,211
Jul 23, 20253,570.003,570.003,380.003,545.00--0.70%17,381
Jul 22, 20253,650.003,650.003,530.003,570.00-1.28%5,542
Jul 21, 20253,620.003,805.003,360.003,525.00--0.84%58,179
Jul 18, 20253,870.003,870.003,550.003,555.00--3.40%29,739
Jul 17, 20253,720.003,850.003,650.003,680.00--0.14%2,500
Jul 16, 20253,690.003,695.003,615.003,685.00-0.82%26,582
Jul 15, 20254,000.004,100.003,590.003,655.00--6.88%61,960
Jul 14, 20253,790.003,950.003,700.003,925.00-3.43%6,218
Jul 11, 20253,775.003,810.003,750.003,795.00--0.26%8,380
Jul 10, 20253,945.003,945.003,695.003,805.00--1.30%22,639
Jul 9, 20253,815.003,985.003,710.003,855.00-0.13%19,645
Jul 8, 20253,675.003,940.003,600.003,850.00-3.22%48,729
Jul 7, 20253,550.004,285.002,465.003,730.00-6.12%577,504
Jul 4, 20253,620.003,665.003,475.003,515.00--2.90%33,181
Jul 3, 20254,020.004,020.003,620.003,620.00--4.61%24,540
Jul 2, 20253,560.003,830.003,545.003,795.00-7.66%38,829
Jul 1, 20253,585.003,655.003,500.003,525.00-0.14%5,532
Jun 30, 20253,595.003,600.003,515.003,520.00--1.12%16,736
Jun 27, 20253,560.003,560.003,450.003,560.00--6,455
Jun 26, 20253,520.003,610.003,450.003,560.00-1.14%15,693
Jun 25, 20253,490.003,610.003,470.003,520.00--9,868
Jun 24, 20253,500.003,600.003,450.003,520.00-1.29%29,699