V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5,960.00 | 6,080.00 | 5,890.00 | 6,000.00 | 5,741.50 | 33,039 |
| 2024-07-26 | 5,930.00 | 6,070.00 | 5,860.00 | 5,950.00 | 5,693.65 | 36,852 |
| 2024-07-25 | 5,990.00 | 6,090.00 | 5,840.00 | 6,000.00 | 5,741.50 | 41,639 |
| 2024-07-24 | 6,150.00 | 6,180.00 | 6,030.00 | 6,050.00 | 5,789.34 | 27,332 |
| 2024-07-23 | 6,090.00 | 6,240.00 | 5,980.00 | 6,110.00 | 5,846.76 | 45,739 |
| 2024-07-22 | 6,340.00 | 6,400.00 | 6,020.00 | 6,120.00 | 5,856.33 | 80,567 |
| 2024-07-19 | 6,340.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,076.42 | 28,856 |
| 2024-07-18 | 6,350.00 | 6,450.00 | 6,250.00 | 6,340.00 | 6,066.85 | 49,516 |
| 2024-07-17 | 6,620.00 | 6,670.00 | 6,440.00 | 6,450.00 | 6,172.11 | 77,446 |
| 2024-07-16 | 6,730.00 | 6,900.00 | 6,640.00 | 6,640.00 | 6,353.92 | 53,584 |
| 2024-07-15 | 6,970.00 | 6,970.00 | 6,660.00 | 6,800.00 | 6,507.03 | 65,319 |
| 2024-07-12 | 6,760.00 | 7,060.00 | 6,760.00 | 6,850.00 | 6,554.88 | 92,591 |
| 2024-07-11 | 6,770.00 | 7,040.00 | 6,770.00 | 6,850.00 | 6,554.88 | 49,928 |
| 2024-07-10 | 6,930.00 | 6,930.00 | 6,640.00 | 6,750.00 | 6,459.18 | 58,676 |
| 2024-07-09 | 6,930.00 | 7,060.00 | 6,750.00 | 6,790.00 | 6,497.46 | 45,173 |
| 2024-07-08 | 6,830.00 | 7,070.00 | 6,820.00 | 6,930.00 | 6,631.43 | 60,679 |
| 2024-07-05 | 6,770.00 | 6,970.00 | 6,720.00 | 6,830.00 | 6,535.74 | 56,320 |
| 2024-07-04 | 6,830.00 | 7,070.00 | 6,650.00 | 6,710.00 | 6,420.91 | 87,651 |
| 2024-07-03 | 7,000.00 | 7,140.00 | 6,640.00 | 6,830.00 | 6,535.74 | 177,877 |
| 2024-07-02 | 7,260.00 | 7,330.00 | 6,960.00 | 6,980.00 | 6,679.27 | 71,179 |
| 2024-07-01 | 7,300.00 | 7,360.00 | 7,120.00 | 7,330.00 | 7,014.19 | 30,728 |
| 2024-06-28 | 7,060.00 | 7,330.00 | 6,980.00 | 7,300.00 | 6,985.49 | 60,250 |
| 2024-06-27 | 7,340.00 | 7,370.00 | 7,000.00 | 7,070.00 | 6,765.40 | 90,025 |
| 2024-06-26 | 7,280.00 | 7,450.00 | 7,240.00 | 7,350.00 | 7,033.33 | 21,006 |
| 2024-06-25 | 7,530.00 | 7,540.00 | 7,210.00 | 7,280.00 | 6,966.35 | 81,746 |
| 2024-06-24 | 7,880.00 | 8,060.00 | 7,420.00 | 7,540.00 | 7,215.15 | 113,005 |
| 2024-06-21 | 8,030.00 | 8,170.00 | 7,860.00 | 7,880.00 | 7,540.50 | 59,863 |
| 2024-06-20 | 8,050.00 | 8,160.00 | 8,050.00 | 8,080.00 | 7,731.88 | 22,347 |
| 2024-06-19 | 8,180.00 | 8,220.00 | 8,030.00 | 8,050.00 | 7,703.17 | 56,672 |
| 2024-06-18 | 8,240.00 | 8,330.00 | 8,160.00 | 8,180.00 | 7,827.57 | 40,045 |
| 2024-06-17 | 8,250.00 | 8,440.00 | 8,220.00 | 8,270.00 | 7,913.70 | 33,314 |
| 2024-06-14 | 8,660.00 | 8,660.00 | 8,280.00 | 8,280.00 | 7,923.27 | 77,367 |
| 2024-06-13 | 8,850.00 | 8,890.00 | 8,610.00 | 8,660.00 | 8,286.89 | 50,799 |
| 2024-06-12 | 8,600.00 | 8,900.00 | 8,560.00 | 8,820.00 | 8,440.00 | 105,128 |
| 2024-06-11 | 8,540.00 | 8,680.00 | 8,520.00 | 8,600.00 | 8,229.48 | 27,625 |
| 2024-06-10 | 8,520.00 | 8,650.00 | 8,410.00 | 8,610.00 | 8,239.05 | 36,999 |
| 2024-06-07 | 8,380.00 | 8,550.00 | 8,370.00 | 8,490.00 | 8,124.22 | 25,671 |
| 2024-06-05 | 8,400.00 | 8,550.00 | 8,340.00 | 8,460.00 | 8,095.51 | 30,300 |
| 2024-06-04 | 8,250.00 | 8,630.00 | 8,250.00 | 8,400.00 | 8,038.09 | 62,289 |
| 2024-06-03 | 8,260.00 | 8,400.00 | 8,260.00 | 8,340.00 | 7,980.68 | 22,293 |
| 2024-05-31 | 8,230.00 | 8,340.00 | 8,230.00 | 8,260.00 | 7,904.13 | 21,979 |
| 2024-05-30 | 8,530.00 | 8,530.00 | 8,250.00 | 8,250.00 | 7,894.56 | 43,761 |
| 2024-05-29 | 8,590.00 | 8,590.00 | 8,340.00 | 8,450.00 | 8,085.94 | 41,084 |
| 2024-05-28 | 8,410.00 | 8,660.00 | 8,410.00 | 8,560.00 | 8,191.20 | 32,183 |
| 2024-05-27 | 8,580.00 | 8,680.00 | 8,340.00 | 8,490.00 | 8,124.22 | 65,198 |
| 2024-05-24 | 8,810.00 | 8,810.00 | 8,580.00 | 8,580.00 | 8,210.34 | 70,140 |
| 2024-05-23 | 8,850.00 | 8,920.00 | 8,610.00 | 8,810.00 | 8,430.43 | 68,740 |
| 2024-05-22 | 8,640.00 | 8,880.00 | 8,520.00 | 8,690.00 | 8,315.60 | 95,402 |
| 2024-05-21 | 8,510.00 | 8,690.00 | 8,460.00 | 8,530.00 | 8,162.49 | 43,090 |
| 2024-05-20 | 8,670.00 | 8,670.00 | 8,450.00 | 8,510.00 | 8,143.36 | 52,904 |
| 2024-05-17 | 8,800.00 | 9,000.00 | 8,640.00 | 8,670.00 | 8,296.46 | 89,445 |
| 2024-05-16 | 8,590.00 | 9,020.00 | 8,590.00 | 9,010.00 | 8,621.81 | 152,920 |
| 2024-05-14 | 8,450.00 | 8,640.00 | 8,380.00 | 8,550.00 | 8,181.63 | 35,332 |
| 2024-05-13 | 8,650.00 | 8,670.00 | 8,360.00 | 8,380.00 | 8,018.96 | 65,003 |
| 2024-05-10 | 8,710.00 | 8,960.00 | 8,590.00 | 8,630.00 | 8,258.19 | 82,612 |
| 2024-05-09 | 8,880.00 | 8,880.00 | 8,630.00 | 8,680.00 | 8,306.03 | 47,479 |
| 2024-05-08 | 8,750.00 | 8,880.00 | 8,710.00 | 8,850.00 | 8,468.71 | 32,099 |
| 2024-05-07 | 8,640.00 | 8,800.00 | 8,630.00 | 8,800.00 | 8,420.86 | 52,387 |
| 2024-05-03 | 8,700.00 | 8,740.00 | 8,570.00 | 8,620.00 | 8,248.62 | 30,730 |
| 2024-05-02 | 8,600.00 | 8,660.00 | 8,520.00 | 8,580.00 | 8,210.34 | 22,532 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.