V-One Tech Co., Ltd. (251630.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 8,510.00 | 8,690.00 | 8,460.00 | 8,530.00 | 8,530.00 | 43,060 |
| 20 May 2024 | 8,670.00 | 8,670.00 | 8,450.00 | 8,510.00 | 8,510.00 | 52,904 |
| 17 May 2024 | 8,800.00 | 9,000.00 | 8,640.00 | 8,670.00 | 8,670.00 | 89,445 |
| 16 May 2024 | 8,590.00 | 9,020.00 | 8,590.00 | 9,010.00 | 9,010.00 | 152,920 |
| 14 May 2024 | 8,450.00 | 8,640.00 | 8,380.00 | 8,550.00 | 8,550.00 | 35,332 |
| 13 May 2024 | 8,650.00 | 8,670.00 | 8,360.00 | 8,380.00 | 8,380.00 | 65,003 |
| 10 May 2024 | 8,710.00 | 8,960.00 | 8,590.00 | 8,630.00 | 8,630.00 | 82,612 |
| 09 May 2024 | 8,880.00 | 8,880.00 | 8,630.00 | 8,680.00 | 8,680.00 | 47,479 |
| 08 May 2024 | 8,750.00 | 8,880.00 | 8,710.00 | 8,850.00 | 8,850.00 | 32,099 |
| 07 May 2024 | 8,640.00 | 8,800.00 | 8,630.00 | 8,800.00 | 8,800.00 | 52,387 |
| 03 May 2024 | 8,700.00 | 8,740.00 | 8,570.00 | 8,620.00 | 8,620.00 | 30,730 |
| 02 May 2024 | 8,600.00 | 8,660.00 | 8,520.00 | 8,580.00 | 8,580.00 | 22,532 |
| 30 Apr 2024 | 8,550.00 | 8,680.00 | 8,530.00 | 8,600.00 | 8,600.00 | 45,903 |
| 29 Apr 2024 | 8,320.00 | 8,650.00 | 8,320.00 | 8,620.00 | 8,620.00 | 54,312 |
| 26 Apr 2024 | 8,300.00 | 8,400.00 | 8,250.00 | 8,320.00 | 8,320.00 | 35,452 |
| 25 Apr 2024 | 8,400.00 | 8,440.00 | 8,220.00 | 8,310.00 | 8,310.00 | 30,212 |
| 24 Apr 2024 | 8,180.00 | 8,470.00 | 8,160.00 | 8,400.00 | 8,400.00 | 86,896 |
| 23 Apr 2024 | 8,350.00 | 8,490.00 | 8,080.00 | 8,180.00 | 8,180.00 | 82,574 |
| 22 Apr 2024 | 8,400.00 | 8,550.00 | 8,310.00 | 8,390.00 | 8,390.00 | 61,878 |
| 19 Apr 2024 | 8,850.00 | 8,860.00 | 8,310.00 | 8,440.00 | 8,440.00 | 103,819 |
| 18 Apr 2024 | 8,550.00 | 8,820.00 | 8,540.00 | 8,780.00 | 8,780.00 | 38,787 |
| 17 Apr 2024 | 8,520.00 | 8,710.00 | 8,520.00 | 8,550.00 | 8,550.00 | 53,543 |
| 16 Apr 2024 | 8,800.00 | 8,830.00 | 8,450.00 | 8,480.00 | 8,480.00 | 116,056 |
| 15 Apr 2024 | 8,650.00 | 8,960.00 | 8,550.00 | 8,850.00 | 8,850.00 | 117,167 |
| 12 Apr 2024 | 9,100.00 | 9,110.00 | 8,860.00 | 8,860.00 | 8,860.00 | 100,694 |
| 11 Apr 2024 | 9,050.00 | 9,130.00 | 8,810.00 | 8,980.00 | 8,980.00 | 78,496 |
| 09 Apr 2024 | 9,460.00 | 9,480.00 | 9,060.00 | 9,080.00 | 9,080.00 | 150,781 |
| 08 Apr 2024 | 9,510.00 | 9,800.00 | 9,220.00 | 9,470.00 | 9,470.00 | 236,263 |
| 05 Apr 2024 | 9,460.00 | 9,520.00 | 9,310.00 | 9,460.00 | 9,460.00 | 132,474 |
| 04 Apr 2024 | 9,500.00 | 9,680.00 | 9,280.00 | 9,550.00 | 9,550.00 | 217,030 |
| 03 Apr 2024 | 9,790.00 | 9,790.00 | 9,520.00 | 9,560.00 | 9,560.00 | 105,245 |
| 02 Apr 2024 | 10,280.00 | 10,280.00 | 9,790.00 | 9,790.00 | 9,790.00 | 165,540 |
| 01 Apr 2024 | 10,430.00 | 10,690.00 | 10,160.00 | 10,300.00 | 10,300.00 | 293,104 |
| 29 Mar 2024 | 10,120.00 | 10,250.00 | 9,960.00 | 10,110.00 | 10,110.00 | 184,036 |
| 28 Mar 2024 | 9,600.00 | 10,370.00 | 9,400.00 | 10,220.00 | 10,220.00 | 436,931 |
| 27 Mar 2024 | 9,510.00 | 9,610.00 | 9,360.00 | 9,580.00 | 9,580.00 | 76,746 |
| 26 Mar 2024 | 9,510.00 | 9,560.00 | 9,300.00 | 9,490.00 | 9,490.00 | 119,593 |
| 25 Mar 2024 | 9,630.00 | 9,740.00 | 9,510.00 | 9,510.00 | 9,510.00 | 93,517 |
| 22 Mar 2024 | 9,790.00 | 9,860.00 | 9,540.00 | 9,580.00 | 9,580.00 | 134,538 |
| 21 Mar 2024 | 9,830.00 | 9,910.00 | 9,690.00 | 9,760.00 | 9,760.00 | 151,324 |
| 20 Mar 2024 | 9,820.00 | 9,820.00 | 9,550.00 | 9,770.00 | 9,770.00 | 343,696 |
| 19 Mar 2024 | 9,010.00 | 9,570.00 | 8,960.00 | 9,400.00 | 9,400.00 | 196,534 |
| 18 Mar 2024 | 9,160.00 | 9,190.00 | 9,070.00 | 9,090.00 | 9,090.00 | 56,312 |
| 15 Mar 2024 | 9,140.00 | 9,350.00 | 9,020.00 | 9,160.00 | 9,160.00 | 89,658 |
| 14 Mar 2024 | 9,600.00 | 9,600.00 | 9,200.00 | 9,240.00 | 9,240.00 | 102,236 |
| 13 Mar 2024 | 9,300.00 | 9,620.00 | 9,270.00 | 9,580.00 | 9,580.00 | 202,013 |
| 12 Mar 2024 | 9,210.00 | 9,350.00 | 9,100.00 | 9,300.00 | 9,300.00 | 87,788 |
| 11 Mar 2024 | 9,380.00 | 9,470.00 | 9,040.00 | 9,150.00 | 9,150.00 | 186,308 |
| 08 Mar 2024 | 9,020.00 | 9,070.00 | 8,780.00 | 8,970.00 | 8,970.00 | 88,900 |
| 07 Mar 2024 | 9,050.00 | 9,240.00 | 8,850.00 | 8,850.00 | 8,850.00 | 100,248 |
| 06 Mar 2024 | 9,000.00 | 9,090.00 | 8,900.00 | 9,070.00 | 9,070.00 | 48,928 |
| 05 Mar 2024 | 9,170.00 | 9,190.00 | 8,940.00 | 9,030.00 | 9,030.00 | 74,062 |
| 04 Mar 2024 | 8,990.00 | 9,170.00 | 8,990.00 | 9,150.00 | 9,150.00 | 35,286 |
| 29 Feb 2024 | 9,110.00 | 9,110.00 | 8,800.00 | 8,940.00 | 8,940.00 | 51,629 |
| 28 Feb 2024 | 9,100.00 | 9,350.00 | 9,070.00 | 9,100.00 | 9,100.00 | 63,399 |
| 27 Feb 2024 | 9,300.00 | 9,400.00 | 9,080.00 | 9,190.00 | 9,190.00 | 86,149 |
| 26 Feb 2024 | 9,450.00 | 9,540.00 | 9,330.00 | 9,420.00 | 9,420.00 | 59,133 |
| 23 Feb 2024 | 9,870.00 | 9,870.00 | 9,400.00 | 9,550.00 | 9,550.00 | 114,423 |
| 22 Feb 2024 | 9,510.00 | 9,890.00 | 9,450.00 | 9,740.00 | 9,740.00 | 162,429 |
| 21 Feb 2024 | 9,320.00 | 9,590.00 | 9,320.00 | 9,420.00 | 9,420.00 | 78,323 |
| 20 Feb 2024 | 9,530.00 | 9,580.00 | 9,340.00 | 9,390.00 | 9,390.00 | 76,646 |
| 19 Feb 2024 | 9,520.00 | 9,600.00 | 9,450.00 | 9,480.00 | 9,480.00 | 73,713 |
| 16 Feb 2024 | 9,710.00 | 9,860.00 | 9,440.00 | 9,520.00 | 9,520.00 | 149,880 |
| 15 Feb 2024 | 9,800.00 | 9,880.00 | 9,530.00 | 9,680.00 | 9,680.00 | 174,317 |
| 14 Feb 2024 | 9,290.00 | 9,750.00 | 9,110.00 | 9,640.00 | 9,640.00 | 244,706 |
| 13 Feb 2024 | 9,070.00 | 9,450.00 | 9,010.00 | 9,390.00 | 9,390.00 | 265,005 |
| 08 Feb 2024 | 8,800.00 | 9,080.00 | 8,720.00 | 9,000.00 | 9,000.00 | 231,891 |
| 07 Feb 2024 | 8,760.00 | 8,840.00 | 8,500.00 | 8,590.00 | 8,590.00 | 287,197 |
| 06 Feb 2024 | 8,750.00 | 8,790.00 | 8,520.00 | 8,700.00 | 8,700.00 | 261,614 |
| 05 Feb 2024 | 9,020.00 | 9,050.00 | 8,740.00 | 8,800.00 | 8,800.00 | 299,916 |
| 02 Feb 2024 | 9,250.00 | 9,300.00 | 9,010.00 | 9,100.00 | 9,100.00 | 308,396 |
| 01 Feb 2024 | 9,420.00 | 9,540.00 | 8,950.00 | 9,180.00 | 9,180.00 | 276,813 |
| 31 Jan 2024 | 9,820.00 | 9,830.00 | 9,400.00 | 9,400.00 | 9,400.00 | 136,004 |
| 30 Jan 2024 | 10,440.00 | 10,440.00 | 9,560.00 | 9,830.00 | 9,830.00 | 351,109 |
| 29 Jan 2024 | 10,890.00 | 10,920.00 | 10,070.00 | 10,300.00 | 10,300.00 | 247,886 |
| 26 Jan 2024 | 10,680.00 | 11,060.00 | 10,610.00 | 10,840.00 | 10,840.00 | 154,085 |
| 25 Jan 2024 | 11,140.00 | 11,160.00 | 10,560.00 | 10,730.00 | 10,730.00 | 268,712 |
| 24 Jan 2024 | 11,620.00 | 11,620.00 | 10,970.00 | 11,200.00 | 11,200.00 | 264,125 |
| 23 Jan 2024 | 11,790.00 | 11,830.00 | 11,290.00 | 11,500.00 | 11,500.00 | 253,934 |
| 22 Jan 2024 | 12,270.00 | 12,300.00 | 11,640.00 | 11,730.00 | 11,730.00 | 295,328 |
| 19 Jan 2024 | 12,320.00 | 12,540.00 | 12,000.00 | 12,200.00 | 12,200.00 | 184,474 |
| 18 Jan 2024 | 12,160.00 | 12,600.00 | 11,500.00 | 12,200.00 | 12,200.00 | 235,196 |
| 17 Jan 2024 | 13,100.00 | 13,300.00 | 12,070.00 | 12,160.00 | 12,160.00 | 359,962 |
| 16 Jan 2024 | 12,940.00 | 13,500.00 | 12,750.00 | 12,980.00 | 12,980.00 | 317,746 |
| 15 Jan 2024 | 13,190.00 | 13,220.00 | 12,550.00 | 12,800.00 | 12,800.00 | 273,472 |
| 12 Jan 2024 | 13,150.00 | 13,740.00 | 13,040.00 | 13,220.00 | 13,220.00 | 537,100 |
| 11 Jan 2024 | 12,290.00 | 13,350.00 | 12,240.00 | 13,150.00 | 13,150.00 | 934,072 |
| 10 Jan 2024 | 12,400.00 | 12,400.00 | 12,030.00 | 12,200.00 | 12,200.00 | 140,801 |
| 09 Jan 2024 | 12,190.00 | 12,400.00 | 11,910.00 | 12,320.00 | 12,320.00 | 325,264 |
| 08 Jan 2024 | 12,200.00 | 12,290.00 | 11,910.00 | 12,150.00 | 12,150.00 | 229,236 |
| 05 Jan 2024 | 12,230.00 | 12,280.00 | 11,910.00 | 12,200.00 | 12,200.00 | 202,419 |
| 04 Jan 2024 | 11,920.00 | 12,400.00 | 11,920.00 | 12,230.00 | 12,230.00 | 284,419 |
| 03 Jan 2024 | 12,370.00 | 12,370.00 | 11,850.00 | 12,030.00 | 12,030.00 | 242,612 |
| 02 Jan 2024 | 11,300.00 | 12,440.00 | 11,230.00 | 12,170.00 | 12,170.00 | 820,641 |
| 28 Dec 2023 | 10,890.00 | 11,120.00 | 10,530.00 | 11,080.00 | 11,080.00 | 165,504 |
| 27 Dec 2023 | 10,900.00 | 11,060.00 | 10,860.00 | 10,880.00 | 10,880.00 | 107,688 |
| 27 Dec 2023 | 100 Dividend | |||||
| 26 Dec 2023 | 11,230.00 | 11,450.00 | 10,870.00 | 10,940.00 | 10,840.00 | 128,667 |
| 22 Dec 2023 | 11,060.00 | 11,230.00 | 10,980.00 | 11,210.00 | 11,107.53 | 119,128 |
| 21 Dec 2023 | 10,860.00 | 11,150.00 | 10,820.00 | 11,000.00 | 10,899.45 | 77,640 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.