V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 8,600.00 | 8,660.00 | 8,520.00 | 8,580.00 | 8,210.34 | 22,532 |
| 2024-04-30 | 8,550.00 | 8,680.00 | 8,530.00 | 8,600.00 | 8,229.48 | 45,903 |
| 2024-04-29 | 8,320.00 | 8,650.00 | 8,320.00 | 8,620.00 | 8,248.62 | 54,312 |
| 2024-04-26 | 8,300.00 | 8,400.00 | 8,250.00 | 8,320.00 | 7,961.54 | 35,452 |
| 2024-04-25 | 8,400.00 | 8,440.00 | 8,220.00 | 8,310.00 | 7,951.97 | 30,212 |
| 2024-04-24 | 8,180.00 | 8,470.00 | 8,160.00 | 8,400.00 | 8,038.09 | 86,896 |
| 2024-04-23 | 8,350.00 | 8,490.00 | 8,080.00 | 8,180.00 | 7,827.57 | 82,574 |
| 2024-04-22 | 8,400.00 | 8,550.00 | 8,310.00 | 8,390.00 | 8,028.53 | 61,878 |
| 2024-04-19 | 8,850.00 | 8,860.00 | 8,310.00 | 8,440.00 | 8,076.37 | 103,819 |
| 2024-04-18 | 8,550.00 | 8,820.00 | 8,540.00 | 8,780.00 | 8,401.72 | 38,787 |
| 2024-04-17 | 8,520.00 | 8,710.00 | 8,520.00 | 8,550.00 | 8,181.63 | 53,543 |
| 2024-04-16 | 8,800.00 | 8,830.00 | 8,450.00 | 8,480.00 | 8,114.65 | 116,056 |
| 2024-04-15 | 8,650.00 | 8,960.00 | 8,550.00 | 8,850.00 | 8,468.71 | 117,167 |
| 2024-04-12 | 9,100.00 | 9,110.00 | 8,860.00 | 8,860.00 | 8,478.28 | 100,694 |
| 2024-04-11 | 9,050.00 | 9,130.00 | 8,810.00 | 8,980.00 | 8,593.11 | 78,496 |
| 2024-04-09 | 9,460.00 | 9,480.00 | 9,060.00 | 9,080.00 | 8,688.80 | 150,781 |
| 2024-04-08 | 9,510.00 | 9,800.00 | 9,220.00 | 9,470.00 | 9,062.00 | 236,263 |
| 2024-04-05 | 9,460.00 | 9,520.00 | 9,310.00 | 9,460.00 | 9,052.43 | 132,474 |
| 2024-04-04 | 9,500.00 | 9,680.00 | 9,280.00 | 9,550.00 | 9,138.55 | 217,030 |
| 2024-04-03 | 9,790.00 | 9,790.00 | 9,520.00 | 9,560.00 | 9,148.12 | 105,245 |
| 2024-04-02 | 10,280.00 | 10,280.00 | 9,790.00 | 9,790.00 | 9,368.21 | 165,540 |
| 2024-04-01 | 10,430.00 | 10,690.00 | 10,160.00 | 10,300.00 | 9,856.24 | 293,104 |
| 2024-03-29 | 10,120.00 | 10,250.00 | 9,960.00 | 10,110.00 | 9,674.42 | 184,036 |
| 2024-03-28 | 9,600.00 | 10,370.00 | 9,400.00 | 10,220.00 | 9,779.68 | 436,931 |
| 2024-03-27 | 9,510.00 | 9,610.00 | 9,360.00 | 9,580.00 | 9,167.26 | 76,746 |
| 2024-03-26 | 9,510.00 | 9,560.00 | 9,300.00 | 9,490.00 | 9,081.13 | 119,593 |
| 2024-03-25 | 9,630.00 | 9,740.00 | 9,510.00 | 9,510.00 | 9,100.27 | 93,517 |
| 2024-03-22 | 9,790.00 | 9,860.00 | 9,540.00 | 9,580.00 | 9,167.26 | 134,538 |
| 2024-03-21 | 9,830.00 | 9,910.00 | 9,690.00 | 9,760.00 | 9,339.50 | 151,324 |
| 2024-03-20 | 9,820.00 | 9,820.00 | 9,550.00 | 9,770.00 | 9,349.07 | 343,696 |
| 2024-03-19 | 9,010.00 | 9,570.00 | 8,960.00 | 9,400.00 | 8,995.01 | 196,534 |
| 2024-03-18 | 9,160.00 | 9,190.00 | 9,070.00 | 9,090.00 | 8,698.37 | 56,312 |
| 2024-03-15 | 9,140.00 | 9,350.00 | 9,020.00 | 9,160.00 | 8,765.35 | 89,658 |
| 2024-03-14 | 9,600.00 | 9,600.00 | 9,200.00 | 9,240.00 | 8,841.90 | 102,236 |
| 2024-03-13 | 9,300.00 | 9,620.00 | 9,270.00 | 9,580.00 | 9,167.26 | 202,013 |
| 2024-03-12 | 9,210.00 | 9,350.00 | 9,100.00 | 9,300.00 | 8,899.32 | 87,788 |
| 2024-03-11 | 9,380.00 | 9,470.00 | 9,040.00 | 9,150.00 | 8,755.78 | 186,308 |
| 2024-03-08 | 9,020.00 | 9,070.00 | 8,780.00 | 8,970.00 | 8,583.54 | 88,900 |
| 2024-03-07 | 9,050.00 | 9,240.00 | 8,850.00 | 8,850.00 | 8,468.71 | 100,248 |
| 2024-03-06 | 9,000.00 | 9,090.00 | 8,900.00 | 9,070.00 | 8,679.23 | 48,928 |
| 2024-03-05 | 9,170.00 | 9,190.00 | 8,940.00 | 9,030.00 | 8,640.95 | 74,062 |
| 2024-03-04 | 8,990.00 | 9,170.00 | 8,990.00 | 9,150.00 | 8,755.78 | 35,286 |
| 2024-02-29 | 9,110.00 | 9,110.00 | 8,800.00 | 8,940.00 | 8,554.83 | 51,629 |
| 2024-02-28 | 9,100.00 | 9,350.00 | 9,070.00 | 9,100.00 | 8,707.94 | 63,399 |
| 2024-02-27 | 9,300.00 | 9,400.00 | 9,080.00 | 9,190.00 | 8,794.06 | 86,149 |
| 2024-02-26 | 9,450.00 | 9,540.00 | 9,330.00 | 9,420.00 | 9,014.15 | 59,133 |
| 2024-02-23 | 9,870.00 | 9,870.00 | 9,400.00 | 9,550.00 | 9,138.55 | 114,423 |
| 2024-02-22 | 9,510.00 | 9,890.00 | 9,450.00 | 9,740.00 | 9,320.36 | 162,429 |
| 2024-02-21 | 9,320.00 | 9,590.00 | 9,320.00 | 9,420.00 | 9,014.15 | 78,323 |
| 2024-02-20 | 9,530.00 | 9,580.00 | 9,340.00 | 9,390.00 | 8,985.44 | 76,646 |
| 2024-02-19 | 9,520.00 | 9,600.00 | 9,450.00 | 9,480.00 | 9,071.56 | 73,713 |
| 2024-02-16 | 9,710.00 | 9,860.00 | 9,440.00 | 9,520.00 | 9,109.84 | 149,880 |
| 2024-02-15 | 9,800.00 | 9,880.00 | 9,530.00 | 9,770.00 | 9,349.07 | 174,317 |
| 2024-02-14 | 9,290.00 | 9,750.00 | 9,110.00 | 9,640.00 | 9,224.67 | 244,706 |
| 2024-02-13 | 9,070.00 | 9,450.00 | 9,010.00 | 9,390.00 | 8,985.44 | 265,005 |
| 2024-02-08 | 8,800.00 | 9,080.00 | 8,720.00 | 9,000.00 | 8,612.24 | 231,891 |
| 2024-02-07 | 8,760.00 | 8,840.00 | 8,500.00 | 8,590.00 | 8,219.91 | 287,197 |
| 2024-02-06 | 8,750.00 | 8,790.00 | 8,520.00 | 8,700.00 | 8,325.17 | 261,614 |
| 2024-02-05 | 9,020.00 | 9,050.00 | 8,740.00 | 8,800.00 | 8,420.86 | 299,916 |
| 2024-02-02 | 9,250.00 | 9,300.00 | 9,010.00 | 9,100.00 | 8,707.94 | 308,396 |
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.