V-One Tech Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	9,420.00	9,540.00	8,950.00	9,180.00	8,784.49	276,813
2024-01-31	9,820.00	9,830.00	9,400.00	9,400.00	8,995.01	136,004
2024-01-30	10,440.00	10,440.00	9,560.00	9,830.00	9,406.48	351,109
2024-01-29	10,890.00	10,920.00	10,070.00	10,300.00	9,856.24	247,886
2024-01-26	10,680.00	11,060.00	10,610.00	10,840.00	10,372.97	154,085
2024-01-25	11,140.00	11,160.00	10,560.00	10,730.00	10,267.71	268,712
2024-01-24	11,620.00	11,620.00	10,970.00	11,200.00	10,717.46	264,713
2024-01-23	11,790.00	11,830.00	11,290.00	11,500.00	11,004.53	255,981
2024-01-22	12,270.00	12,300.00	11,640.00	11,730.00	11,224.63	295,328
2024-01-19	12,320.00	12,540.00	12,000.00	12,200.00	11,674.38	184,474
2024-01-18	12,160.00	12,600.00	11,500.00	12,200.00	11,674.38	235,196
2024-01-17	13,100.00	13,300.00	12,070.00	12,160.00	11,636.10	359,962
2024-01-16	12,940.00	13,500.00	12,750.00	12,980.00	12,420.77	317,746
2024-01-15	13,190.00	13,220.00	12,550.00	12,800.00	12,248.53	88,600
2024-01-12	13,150.00	13,740.00	13,040.00	13,220.00	12,650.43	537,100
2024-01-11	12,290.00	13,350.00	12,240.00	13,150.00	12,583.45	934,072
2024-01-10	12,400.00	12,400.00	12,030.00	12,200.00	11,674.38	140,801
2024-01-09	12,190.00	12,400.00	11,910.00	12,320.00	11,789.21	325,264
2024-01-08	12,200.00	12,290.00	11,910.00	12,150.00	11,626.53	229,236
2024-01-05	12,230.00	12,280.00	11,910.00	12,200.00	11,674.38	202,419
2024-01-04	11,920.00	12,400.00	11,920.00	12,230.00	11,703.08	284,419
2024-01-03	12,370.00	12,370.00	11,850.00	12,030.00	11,511.70	242,612
2024-01-02	11,300.00	12,440.00	11,230.00	12,170.00	11,645.67	820,641
2023-12-28	10,890.00	11,120.00	10,530.00	11,080.00	10,602.63	165,504
2023-12-27	10,900.00	11,060.00	10,860.00	10,880.00	10,411.25	107,688
2023-12-26	11,230.00	11,450.00	10,870.00	10,940.00	10,372.97	128,667
2023-12-22	11,060.00	11,230.00	10,980.00	11,210.00	10,628.98	119,128
2023-12-21	10,860.00	11,150.00	10,820.00	11,000.00	10,429.86	77,640
2023-12-20	10,770.00	11,160.00	10,610.00	11,010.00	10,439.34	140,504
2023-12-19	11,190.00	11,310.00	10,700.00	10,720.00	10,164.37	179,665
2023-12-18	11,400.00	11,410.00	11,060.00	11,150.00	10,572.09	157,470
2023-12-15	11,380.00	11,500.00	11,200.00	11,300.00	10,714.31	146,585
2023-12-14	11,450.00	11,530.00	11,180.00	11,390.00	10,799.65	255,715
2023-12-13	11,280.00	11,610.00	11,190.00	11,210.00	10,628.98	377,709
2023-12-12	11,220.00	11,220.00	10,900.00	11,100.00	10,524.68	120,676
2023-12-11	11,130.00	11,270.00	11,010.00	11,200.00	10,619.49	165,005
2023-12-08	10,800.00	11,140.00	10,800.00	11,000.00	10,429.86	176,729
2023-12-07	10,930.00	11,100.00	10,550.00	10,730.00	10,173.85	112,321
2023-12-06	10,970.00	11,190.00	10,740.00	11,090.00	10,515.20	117,669
2023-12-05	11,140.00	11,430.00	10,980.00	10,990.00	10,420.38	152,136
2023-12-04	11,400.00	11,480.00	10,790.00	11,300.00	10,714.31	348,177
2023-12-01	11,270.00	11,480.00	10,950.00	11,410.00	10,818.61	254,137
2023-11-30	11,080.00	11,480.00	10,880.00	11,300.00	10,714.31	274,963
2023-11-29	11,360.00	11,750.00	10,880.00	11,050.00	10,477.27	559,181
2023-11-28	10,380.00	11,100.00	10,160.00	11,040.00	10,467.79	406,246
2023-11-27	10,370.00	10,380.00	10,000.00	10,220.00	9,690.29	233,837
2023-11-24	9,800.00	10,500.00	9,610.00	10,290.00	9,756.66	350,299
2023-11-23	9,900.00	10,130.00	9,640.00	9,670.00	9,168.80	189,237
2023-11-22	9,650.00	10,180.00	9,560.00	9,790.00	9,282.58	223,039
2023-11-21	9,640.00	9,850.00	9,420.00	9,720.00	9,216.20	178,000
2023-11-20	9,030.00	9,650.00	9,030.00	9,570.00	9,073.98	106,231
2023-11-17	9,620.00	9,620.00	9,160.00	9,210.00	8,732.64	94,478
2023-11-16	9,550.00	9,710.00	9,400.00	9,610.00	9,111.91	189,658
2023-11-15	8,950.00	9,570.00	8,900.00	9,490.00	8,998.12	188,517
2023-11-14	8,450.00	8,800.00	8,450.00	8,680.00	8,230.11	38,845
2023-11-13	8,770.00	8,980.00	8,360.00	8,400.00	7,964.62	79,759
2023-11-10	8,780.00	8,940.00	8,620.00	8,770.00	8,315.44	65,335
2023-11-09	9,140.00	9,180.00	8,860.00	8,910.00	8,448.19	40,129
2023-11-08	9,390.00	9,420.00	9,020.00	9,140.00	8,666.27	104,490
2023-11-07	9,410.00	9,600.00	9,050.00	9,390.00	8,903.31	126,015

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.