TipRanks
Go Ultimate55% OFF

VM Inc. (089970) Historical Prices

KR:089970 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202641,500.0041,600.0039,900.0041,000.0041,000.00-7.45%493,5080.86
Oct 29, 202644,600.0045,450.0042,700.0044,300.0044,300.00-2.74%498,5960.87
Oct 28, 202644,600.0047,250.0044,250.0045,550.0045,550.00+5.44%598,3161.02
Oct 27, 202640,500.0044,000.0040,150.0043,200.0043,200.00+11.34%641,7781.09
Oct 26, 202639,900.0040,450.0038,800.0038,800.0038,800.00-5.37%256,9840.43
Oct 23, 202640,300.0041,350.0038,700.0041,000.0041,000.00-2.38%507,5770.84
Oct 22, 202644,550.0045,200.0041,400.0042,000.0042,000.00-7.18%511,1770.85
Oct 21, 202647,300.0047,950.0044,700.0045,250.0045,250.00-2.48%529,2560.88
Oct 20, 202649,800.0049,850.0045,100.0046,400.0046,400.00-7.75%619,7071.03
Oct 19, 202645,450.0050,500.0045,150.0050,300.0050,300.00+2.24%583,7560.96
Oct 16, 202647,750.0050,800.0046,800.0049,200.0049,200.00+5.35%641,3221.06
Oct 15, 202651,700.0052,200.0044,800.0046,700.0046,700.00-16.76%776,5911.28
Oct 14, 202660,700.0061,200.0055,000.0056,100.0056,100.00-8.18%602,8371.01
Oct 13, 202658,600.0061,600.0055,600.0061,100.0061,100.00-1.61%1,589,0382.73
Oct 12, 202664,100.0067,400.0061,400.0062,100.0062,100.00-7.45%1,137,9881.96
Oct 09, 202667,100.0068,900.0064,200.0067,100.0067,100.00+0.00%00.00
Oct 08, 202665,000.0068,900.0064,200.0067,100.0067,100.00+4.03%550,2660.91
Oct 07, 202668,500.0069,200.0064,300.0064,500.0064,500.00-8.38%687,5631.11
Oct 06, 202668,800.0071,100.0065,100.0070,400.0070,400.00+6.51%761,3451.24
Oct 05, 202666,100.0072,000.0065,600.0066,100.0066,100.00+0.00%00.00
Oct 02, 202670,800.0072,000.0065,600.0066,100.0066,100.00-6.64%830,4841.32
Oct 01, 202661,600.0071,000.0061,100.0070,800.0070,800.00+12.38%923,8121.49
Sep 30, 202663,000.0067,000.0062,400.0063,000.0063,000.00+3.28%708,9291.15
Sep 29, 202659,600.0061,300.0059,000.0061,000.0061,000.00+1.67%476,8490.76
Sep 28, 202662,700.0062,700.0060,000.0060,000.0060,000.00-3.85%452,8940.72
Sep 25, 202662,400.0063,500.0059,500.0062,400.0062,400.00+0.00%00.00
Sep 24, 202662,400.0063,500.0059,500.0062,400.0062,400.00+0.00%00.00
Sep 23, 202661,300.0063,500.0059,500.0062,400.0062,400.00+10.25%1,053,6511.59
Sep 22, 202657,900.0058,900.0056,000.0056,600.0056,600.00+3.66%671,7981.01
Sep 21, 202654,900.0055,500.0053,400.0054,600.0054,600.00-0.91%404,1350.61
Sep 18, 202654,800.0055,500.0053,400.0055,100.0055,100.00+4.36%1,211,6671.85
Sep 17, 202651,900.0054,500.0050,400.0052,800.0052,800.00+1.73%500,2310.76
Sep 16, 202649,000.0052,200.0047,750.0051,900.0051,900.00+6.13%525,2850.80
Sep 15, 202647,450.0050,600.0047,200.0048,900.0048,900.00+1.45%392,9440.59
Sep 14, 202647,150.0048,700.0046,300.0048,200.0048,200.00-0.92%393,2110.59
Sep 11, 202648,350.0049,300.0047,150.0048,650.0048,650.00-3.85%619,3050.93
Sep 10, 202648,500.0051,800.0047,100.0050,600.0050,600.00+2.02%1,147,0501.72
Sep 09, 202650,800.0052,000.0049,300.0049,600.0049,600.00-2.94%848,4951.25
Sep 08, 202653,100.0053,500.0051,000.0051,100.0051,100.00-4.31%724,4921.04
Sep 07, 202657,000.0057,600.0052,400.0053,400.0053,400.00+1.14%519,7850.73
Sep 04, 202652,900.0054,200.0051,300.0052,800.0052,800.00+1.73%586,7900.81
Sep 03, 202655,800.0055,900.0050,600.0051,900.0051,900.00-6.99%742,1671.03
Sep 02, 202651,500.0055,800.0051,200.0055,800.0055,800.00+3.14%559,0370.77
Sep 01, 202655,200.0055,700.0053,400.0054,100.0054,100.00-4.25%389,4380.53
Aug 31, 202655,900.0057,200.0053,700.0056,500.0056,500.00-2.59%879,0731.21
Aug 28, 202660,200.0061,100.0057,600.0058,000.0058,000.00-4.13%288,8270.40
Aug 27, 202660,400.0061,700.0058,600.0060,500.0060,500.00+2.72%283,9980.39
Aug 26, 202659,500.0060,600.0058,000.0058,900.0058,900.00-2.00%298,0440.41
Aug 25, 202656,600.0060,800.0054,400.0060,100.0060,100.00+2.74%355,5070.48
Aug 24, 202658,100.0060,500.0056,800.0058,500.0058,500.00+0.69%302,7700.41