VM Inc. 089970
KRX · South Korea · Producer Manufacturing
KRW 70,800.00+7,800.00 (+12.38%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 70,800.00 | +12.38% | KRW 61,600.00 | KRW 71,000.00 | KRW 61,100.00 | 923.81K |
| 2026-09-30 | KRW 63,000.00 | +3.28% | KRW 63,000.00 | KRW 67,000.00 | KRW 62,400.00 | 708.93K |
| 2026-09-29 | KRW 61,000.00 | +1.67% | KRW 59,600.00 | KRW 61,300.00 | KRW 59,000.00 | 476.85K |
| 2026-09-28 | KRW 60,000.00 | -3.85% | KRW 62,700.00 | KRW 62,700.00 | KRW 60,000.00 | 452.89K |
| 2026-09-23 | KRW 62,400.00 | +10.25% | KRW 61,300.00 | KRW 63,500.00 | KRW 59,500.00 | 1.05M |
| 2026-09-22 | KRW 56,600.00 | +3.66% | KRW 57,900.00 | KRW 58,900.00 | KRW 56,000.00 | 671.80K |
| 2026-09-21 | KRW 54,600.00 | -0.91% | KRW 54,900.00 | KRW 55,500.00 | KRW 53,400.00 | 404.14K |
| 2026-09-18 | KRW 55,100.00 | +4.36% | KRW 54,800.00 | KRW 55,500.00 | KRW 53,400.00 | 1.21M |
| 2026-09-17 | KRW 52,800.00 | +1.73% | KRW 51,900.00 | KRW 54,500.00 | KRW 50,400.00 | 500.23K |
| 2026-09-16 | KRW 51,900.00 | +6.13% | KRW 49,000.00 | KRW 52,200.00 | KRW 47,750.00 | 525.29K |
| 2026-09-15 | KRW 48,900.00 | +1.45% | KRW 47,450.00 | KRW 50,600.00 | KRW 47,200.00 | 408.80K |
| 2026-09-14 | KRW 48,200.00 | -0.92% | KRW 47,150.00 | KRW 48,700.00 | KRW 46,300.00 | 393.21K |
| 2026-09-11 | KRW 48,650.00 | -3.85% | KRW 48,350.00 | KRW 49,300.00 | KRW 47,150.00 | 619.31K |
| 2026-09-10 | KRW 50,600.00 | +2.02% | KRW 48,500.00 | KRW 51,800.00 | KRW 47,100.00 | 1.15M |
| 2026-09-09 | KRW 49,600.00 | -2.94% | KRW 50,800.00 | KRW 52,000.00 | KRW 49,300.00 | 848.50K |
| 2026-09-08 | KRW 51,100.00 | -4.31% | KRW 53,100.00 | KRW 53,500.00 | KRW 51,000.00 | 724.49K |
| 2026-09-07 | KRW 53,400.00 | +1.14% | KRW 57,000.00 | KRW 57,600.00 | KRW 52,400.00 | 519.79K |
| 2026-09-04 | KRW 52,800.00 | +1.73% | KRW 52,900.00 | KRW 54,200.00 | KRW 51,300.00 | 586.79K |
| 2026-09-03 | KRW 51,900.00 | -6.99% | KRW 55,800.00 | KRW 55,900.00 | KRW 50,600.00 | 742.17K |
| 2026-09-02 | KRW 55,800.00 | +3.14% | KRW 51,500.00 | KRW 55,800.00 | KRW 51,200.00 | 559.04K |
| 2026-09-01 | KRW 54,100.00 | -4.25% | KRW 55,200.00 | KRW 55,700.00 | KRW 53,400.00 | 389.44K |
| 2026-08-31 | KRW 56,500.00 | -2.59% | KRW 55,900.00 | KRW 57,200.00 | KRW 53,700.00 | 879.07K |
| 2026-08-28 | KRW 58,000.00 | -4.13% | KRW 60,200.00 | KRW 61,100.00 | KRW 57,600.00 | 288.83K |
| 2026-08-27 | KRW 60,500.00 | +2.72% | KRW 60,400.00 | KRW 61,700.00 | KRW 58,600.00 | 284.00K |
| 2026-08-26 | KRW 58,900.00 | -2.00% | KRW 59,500.00 | KRW 60,600.00 | KRW 58,000.00 | 298.04K |
| 2026-08-25 | KRW 60,100.00 | +2.74% | KRW 56,600.00 | KRW 60,800.00 | KRW 54,400.00 | 355.51K |
| 2026-08-24 | KRW 58,500.00 | +0.69% | KRW 58,100.00 | KRW 60,500.00 | KRW 56,800.00 | 302.77K |
| 2026-08-21 | KRW 58,100.00 | -7.34% | KRW 60,700.00 | KRW 61,300.00 | KRW 57,200.00 | 426.80K |
| 2026-08-20 | KRW 62,700.00 | -0.63% | KRW 65,000.00 | KRW 65,200.00 | KRW 62,000.00 | 374.96K |
| 2026-08-19 | KRW 63,100.00 | -5.40% | KRW 62,800.00 | KRW 66,000.00 | KRW 61,300.00 | 446.57K |
| 2026-08-18 | KRW 66,700.00 | -2.20% | KRW 68,500.00 | KRW 72,200.00 | KRW 65,800.00 | 585.25K |
| 2026-08-14 | KRW 68,200.00 | -0.44% | KRW 69,300.00 | KRW 69,400.00 | KRW 64,600.00 | 566.13K |
| 2026-08-13 | KRW 68,500.00 | +0.29% | KRW 70,600.00 | KRW 71,200.00 | KRW 68,200.00 | 409.87K |
| 2026-08-12 | KRW 68,300.00 | -5.66% | KRW 72,200.00 | KRW 72,700.00 | KRW 68,000.00 | 590.54K |
| 2026-08-11 | KRW 72,400.00 | +7.10% | KRW 66,500.00 | KRW 73,800.00 | KRW 65,000.00 | 749.98K |
| 2026-08-10 | KRW 67,600.00 | +11.74% | KRW 62,500.00 | KRW 70,500.00 | KRW 61,300.00 | 793.49K |
| 2026-08-07 | KRW 60,500.00 | -5.76% | KRW 64,700.00 | KRW 67,700.00 | KRW 58,400.00 | 691.52K |
| 2026-08-06 | KRW 64,200.00 | -5.87% | KRW 66,300.00 | KRW 67,900.00 | KRW 61,200.00 | 731.61K |
| 2026-08-05 | KRW 68,200.00 | +1.94% | KRW 73,600.00 | KRW 73,600.00 | KRW 67,100.00 | 531.86K |
| 2026-08-04 | KRW 66,900.00 | +4.53% | KRW 67,000.00 | KRW 69,900.00 | KRW 61,900.00 | 640.20K |
| 2026-08-03 | KRW 64,000.00 | -2.29% | KRW 64,800.00 | KRW 68,700.00 | KRW 62,800.00 | 658.16K |
| 2026-07-31 | KRW 65,500.00 | +29.45% | KRW 60,500.00 | KRW 65,700.00 | KRW 60,500.00 | 1.15M |
| 2026-07-30 | KRW 50,600.00 | -11.38% | KRW 54,700.00 | KRW 58,200.00 | KRW 49,800.00 | 813.01K |
| 2026-07-29 | KRW 57,100.00 | -9.22% | KRW 63,200.00 | KRW 64,900.00 | KRW 51,700.00 | 1.05M |
| 2026-07-28 | KRW 62,900.00 | -16.02% | KRW 67,500.00 | KRW 68,300.00 | KRW 60,900.00 | 768.64K |
| 2026-07-27 | KRW 74,900.00 | +2.18% | KRW 74,100.00 | KRW 77,500.00 | KRW 71,800.00 | 293.45K |
| 2026-07-24 | KRW 73,300.00 | -10.17% | KRW 81,300.00 | KRW 81,300.00 | KRW 71,700.00 | 666.57K |
| 2026-07-23 | KRW 81,600.00 | -0.61% | KRW 82,600.00 | KRW 86,600.00 | KRW 78,600.00 | 714.70K |
| 2026-07-22 | KRW 82,100.00 | -8.06% | KRW 94,300.00 | KRW 95,200.00 | KRW 82,100.00 | 726.16K |
| 2026-07-21 | KRW 89,300.00 | -3.98% | KRW 91,400.00 | KRW 93,000.00 | KRW 84,400.00 | 710.29K |
| 2026-07-20 | KRW 93,000.00 | -14.13% | KRW 102,300.00 | KRW 108,900.00 | KRW 90,200.00 | 666.77K |
| 2026-07-16 | KRW 108,300.00 | -6.56% | KRW 113,400.00 | KRW 113,700.00 | KRW 100,000.00 | 646.48K |
| 2026-07-15 | KRW 115,900.00 | +1.05% | KRW 117,400.00 | KRW 118,300.00 | KRW 106,000.00 | 1.01M |
| 2026-07-14 | KRW 114,700.00 | +18.98% | KRW 98,300.00 | KRW 116,700.00 | KRW 95,000.00 | 1.19M |
| 2026-07-13 | KRW 96,400.00 | -6.77% | KRW 106,000.00 | KRW 111,200.00 | KRW 95,500.00 | 1.11M |
| 2026-07-10 | KRW 103,400.00 | +19.40% | KRW 91,900.00 | KRW 109,800.00 | KRW 91,000.00 | 1.40M |
| 2026-07-09 | KRW 86,600.00 | +1.88% | KRW 87,800.00 | KRW 93,500.00 | KRW 84,400.00 | 536.95K |
| 2026-07-08 | KRW 85,000.00 | -2.52% | KRW 82,800.00 | KRW 92,300.00 | KRW 82,000.00 | 640.48K |
| 2026-07-07 | KRW 87,200.00 | -10.38% | KRW 95,700.00 | KRW 101,000.00 | KRW 81,500.00 | 1.00M |
| 2026-07-06 | KRW 97,300.00 | -4.51% | KRW 103,000.00 | KRW 104,700.00 | KRW 91,100.00 | 459.33K |
| 2026-07-03 | KRW 101,900.00 | +2.41% | KRW 98,700.00 | KRW 103,800.00 | KRW 94,100.00 | 587.93K |
| 2026-07-02 | KRW 99,500.00 | -16.88% | KRW 109,400.00 | KRW 109,400.00 | KRW 96,700.00 | 1.06M |
| 2026-07-01 | KRW 119,700.00 | +9.52% | KRW 113,400.00 | KRW 122,100.00 | KRW 106,200.00 | 811.41K |
| 2026-06-30 | KRW 109,300.00 | +3.02% | KRW 106,100.00 | KRW 116,300.00 | KRW 104,700.00 | 513.03K |
| 2026-06-29 | KRW 106,100.00 | -1.39% | KRW 112,400.00 | KRW 115,000.00 | KRW 100,100.00 | 874.35K |
| 2026-06-26 | KRW 107,600.00 | +7.60% | KRW 100,600.00 | KRW 115,900.00 | KRW 99,500.00 | 1.50M |
| 2026-06-25 | KRW 100,000.00 | +7.18% | KRW 103,800.00 | KRW 108,600.00 | KRW 96,300.00 | 640.41K |
| 2026-06-24 | KRW 93,300.00 | +4.36% | KRW 94,000.00 | KRW 97,400.00 | KRW 88,900.00 | 577.78K |
| 2026-06-23 | KRW 89,400.00 | -13.04% | KRW 102,000.00 | KRW 102,000.00 | KRW 89,300.00 | 623.18K |
| 2026-06-22 | KRW 102,800.00 | +16.29% | KRW 85,100.00 | KRW 103,000.00 | KRW 83,000.00 | 852.19K |
| 2026-06-19 | KRW 88,400.00 | -5.45% | KRW 96,300.00 | KRW 96,900.00 | KRW 86,700.00 | 446.44K |
| 2026-06-18 | KRW 93,500.00 | +6.74% | KRW 87,600.00 | KRW 94,900.00 | KRW 86,200.00 | 594.12K |
| 2026-06-17 | KRW 87,600.00 | -5.30% | KRW 90,000.00 | KRW 94,500.00 | KRW 85,200.00 | 713.16K |
| 2026-06-16 | KRW 92,500.00 | -1.49% | KRW 93,000.00 | KRW 94,500.00 | KRW 89,900.00 | 672.76K |
| 2026-06-15 | KRW 93,900.00 | -3.20% | KRW 95,000.00 | KRW 96,600.00 | KRW 89,000.00 | 1.07M |
| 2026-06-12 | KRW 97,000.00 | +13.98% | KRW 99,100.00 | KRW 104,000.00 | KRW 85,900.00 | 1.64M |
| 2026-06-11 | KRW 85,100.00 | +5.32% | KRW 79,500.00 | KRW 87,900.00 | KRW 77,100.00 | 1.97M |
| 2026-06-10 | KRW 80,800.00 | +5.48% | KRW 74,900.00 | KRW 84,300.00 | KRW 74,300.00 | 79 |
| 2026-06-09 | KRW 76,600.00 | +27.03% | KRW 68,500.00 | KRW 77,700.00 | KRW 66,400.00 | 1.24M |
| 2026-06-08 | KRW 60,300.00 | -11.32% | KRW 61,300.00 | KRW 71,100.00 | KRW 60,000.00 | 623.06K |
| 2026-06-05 | KRW 68,000.00 | -2.16% | KRW 67,000.00 | KRW 74,300.00 | KRW 64,900.00 | 860.52K |
| 2026-06-04 | KRW 69,500.00 | +28.23% | KRW 58,200.00 | KRW 70,400.00 | KRW 57,800.00 | 1.23M |
| 2026-06-02 | KRW 54,200.00 | -2.87% | KRW 55,500.00 | KRW 56,500.00 | KRW 52,300.00 | 499.63K |
| 2026-06-01 | KRW 55,800.00 | -5.26% | KRW 59,000.00 | KRW 60,000.00 | KRW 53,500.00 | 483.83K |
| 2026-05-29 | KRW 58,900.00 | -3.76% | KRW 63,300.00 | KRW 63,800.00 | KRW 58,600.00 | 520.49K |
| 2026-05-28 | KRW 61,200.00 | -4.38% | KRW 62,600.00 | KRW 64,700.00 | KRW 59,000.00 | 413.35K |
| 2026-05-27 | KRW 64,000.00 | -3.32% | KRW 68,300.00 | KRW 68,300.00 | KRW 64,000.00 | 325.82K |
| 2026-05-26 | KRW 66,200.00 | +2.64% | KRW 68,000.00 | KRW 72,000.00 | KRW 65,800.00 | 565.33K |
| 2026-05-22 | KRW 64,500.00 | +7.68% | KRW 60,800.00 | KRW 66,000.00 | KRW 60,800.00 | 469.45K |
| 2026-05-21 | KRW 59,900.00 | +14.53% | KRW 53,700.00 | KRW 60,000.00 | KRW 53,700.00 | 817.61K |