New Zealand markets close in 1 hour 18 minutes

VC Inc. (365900.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
4,695.00+25.00 (+0.53%)
As of 12:21PM KST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20244,650.004,735.004,580.004,695.004,695.004,401
30 Apr 20244,730.004,835.004,650.004,670.004,670.0014,894
29 Apr 20244,750.005,000.004,700.004,790.004,790.0020,601
26 Apr 20244,720.004,825.004,620.004,795.004,795.008,148
25 Apr 20245,000.005,000.004,705.004,765.004,765.0027,442
24 Apr 20244,680.004,905.004,680.004,900.004,900.0027,954
23 Apr 20244,920.004,920.004,620.004,680.004,680.0043,282
22 Apr 20244,460.004,820.004,305.004,770.004,770.0041,554
19 Apr 20244,390.004,550.004,310.004,520.004,520.0036,220
18 Apr 20244,260.004,420.004,210.004,400.004,400.0015,338
17 Apr 20244,300.004,400.004,250.004,300.004,300.0018,814
16 Apr 20244,390.004,410.004,235.004,300.004,300.0033,497
15 Apr 20244,400.004,480.004,215.004,460.004,460.0069,879
12 Apr 20244,370.004,490.004,260.004,350.004,350.0066,182
11 Apr 20244,410.004,495.004,300.004,360.004,360.00125,683
09 Apr 20244,110.005,340.004,110.004,500.004,500.003,215,117
08 Apr 20244,120.004,925.004,080.004,110.004,110.00145,738
05 Apr 20244,340.004,360.004,125.004,125.004,125.0019,063
04 Apr 20244,355.004,390.004,355.004,380.004,380.003,766
03 Apr 20244,420.004,455.004,360.004,400.004,400.0020,795
02 Apr 20244,355.004,700.004,255.004,460.004,460.0013,832
01 Apr 20244,375.004,400.004,350.004,370.004,370.009,513
29 Mar 20244,415.004,430.004,350.004,415.004,415.005,746
28 Mar 20244,375.004,600.004,350.004,390.004,390.0011,749
27 Mar 20244,390.004,400.004,340.004,400.004,400.005,901
26 Mar 20244,485.004,580.004,385.004,430.004,430.0011,583
25 Mar 20244,280.004,500.004,200.004,430.004,430.0026,417
22 Mar 20244,180.004,390.004,140.004,305.004,305.0020,777
21 Mar 20244,100.004,315.004,100.004,180.004,180.009,527
20 Mar 20244,120.004,125.004,090.004,100.004,100.004,633
19 Mar 20244,215.004,300.004,100.004,160.004,160.0010,155
18 Mar 20243,990.004,225.003,955.004,160.004,160.0018,346
15 Mar 20243,950.004,430.003,930.003,990.003,990.0022,981
14 Mar 20243,960.004,200.003,900.003,950.003,950.0012,532
13 Mar 20244,030.004,110.003,905.003,925.003,925.0017,216
12 Mar 20244,035.004,085.003,965.004,030.004,030.00603
11 Mar 20243,950.004,000.003,900.004,000.004,000.004,250
08 Mar 20243,940.003,960.003,900.003,950.003,950.002,793
07 Mar 20243,990.003,990.003,930.003,950.003,950.004,784
06 Mar 20244,015.004,035.003,970.003,985.003,985.001,794
05 Mar 20244,115.004,140.004,000.004,010.004,010.004,702
04 Mar 20244,100.004,185.004,065.004,075.004,075.0010,746
29 Feb 20243,950.004,110.003,940.004,100.004,100.0012,211
28 Feb 20244,000.004,000.003,930.003,950.003,950.0010,001
27 Feb 20244,010.004,010.003,945.004,000.004,000.006,914
26 Feb 20244,030.004,045.003,965.004,010.004,010.0012,349
23 Feb 20244,065.004,095.003,990.004,005.004,005.004,970
22 Feb 20244,095.004,100.004,045.004,050.004,050.006,089
21 Feb 20244,185.004,185.004,050.004,095.004,095.0010,938
20 Feb 20244,235.004,235.004,180.004,185.004,185.001,313
19 Feb 20244,280.004,285.004,150.004,195.004,195.003,053
16 Feb 20244,220.004,245.004,190.004,240.004,240.002,304
15 Feb 20244,225.004,290.004,215.004,220.004,220.003,561
14 Feb 20244,310.004,315.004,200.004,220.004,220.004,738
13 Feb 20244,390.004,415.004,300.004,315.004,315.008,104
08 Feb 20244,385.004,435.004,385.004,390.004,390.002,121
07 Feb 20244,380.004,455.004,380.004,390.004,390.001,870
06 Feb 20244,455.004,495.004,410.004,410.004,410.002,850
05 Feb 20244,450.004,530.004,435.004,495.004,495.004,583
02 Feb 20244,500.004,540.004,475.004,535.004,535.002,383
01 Feb 20244,460.004,500.004,350.004,500.004,500.0016,226
31 Jan 20244,530.004,575.004,460.004,460.004,460.0010,772
30 Jan 20244,635.004,680.004,560.004,575.004,575.005,141
29 Jan 20244,730.004,775.004,500.004,680.004,680.003,557
26 Jan 20244,730.004,780.004,635.004,775.004,775.005,422
25 Jan 20244,850.004,850.004,770.004,780.004,780.002,751
24 Jan 20244,915.004,975.004,790.004,895.004,895.009,995
23 Jan 20244,630.004,990.004,620.004,830.004,830.0019,167
22 Jan 20244,630.004,710.004,605.004,690.004,690.0028,595
19 Jan 20244,670.004,885.004,620.004,685.004,685.008,840
18 Jan 20244,670.004,980.004,500.004,620.004,620.0025,813
17 Jan 20244,685.004,730.004,580.004,715.004,715.004,939
16 Jan 20244,730.004,775.004,655.004,730.004,730.003,995
15 Jan 20244,740.004,980.004,715.004,730.004,730.008,773
12 Jan 20244,745.004,940.004,690.004,740.004,740.0011,982
11 Jan 20244,800.004,830.004,720.004,745.004,745.0018,832
10 Jan 20244,710.004,950.004,710.004,825.004,825.0015,752
09 Jan 20244,845.005,100.004,705.004,705.004,705.0021,337
08 Jan 20244,930.004,975.004,695.004,805.004,805.0037,016
05 Jan 20244,700.005,420.004,645.004,925.004,925.00240,883
04 Jan 20244,435.004,775.004,430.004,685.004,685.0052,459
03 Jan 20244,430.004,500.004,360.004,455.004,455.0018,191
02 Jan 20244,295.004,505.004,295.004,430.004,430.0060,919
28 Dec 20234,290.004,450.004,250.004,290.004,290.0022,294
27 Dec 20234,215.004,465.004,215.004,275.004,275.0012,406
26 Dec 20234,235.004,245.004,150.004,235.004,235.0025,608
22 Dec 20234,220.004,300.004,080.004,235.004,235.0019,338
21 Dec 20234,240.004,265.004,135.004,250.004,250.0011,369
20 Dec 20234,200.004,280.004,105.004,240.004,240.0016,400
19 Dec 20234,075.004,200.004,005.004,200.004,200.0028,756
18 Dec 20234,070.004,125.004,050.004,085.004,085.0013,264
15 Dec 20234,170.004,170.004,050.004,125.004,125.0012,198
14 Dec 20234,055.004,150.004,000.004,145.004,145.0019,659
13 Dec 20234,015.004,190.004,000.004,055.004,055.0017,087
12 Dec 20234,060.004,105.003,870.003,995.003,995.0044,499
11 Dec 20234,105.004,190.004,055.004,080.004,080.008,768
08 Dec 20233,940.004,145.003,940.004,100.004,100.0011,703
07 Dec 20234,065.004,085.003,900.003,940.003,940.0014,775
06 Dec 20233,975.004,065.003,975.004,065.004,065.008,771
05 Dec 20234,045.004,120.004,020.004,045.004,045.003,111
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...