V-One Tech Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	11,580.00	12,190.00	11,420.00	12,110.00	11,482.33	89,032
2023-08-03	12,000.00	12,010.00	11,360.00	11,570.00	10,970.32	126,296
2023-08-02	12,220.00	12,740.00	11,910.00	12,050.00	11,425.44	187,924
2023-08-01	12,450.00	12,680.00	12,050.00	12,220.00	11,586.63	153,093
2023-07-31	11,940.00	12,300.00	11,740.00	12,260.00	11,624.55	128,937
2023-07-28	11,400.00	11,800.00	11,090.00	11,760.00	11,150.47	99,876
2023-07-27	11,690.00	12,490.00	11,300.00	11,420.00	10,828.09	328,295
2023-07-26	11,830.00	11,950.00	10,780.00	11,700.00	11,093.58	379,188
2023-07-25	12,530.00	12,590.00	11,950.00	11,950.00	11,330.62	135,352
2023-07-24	12,240.00	12,430.00	11,850.00	12,320.00	11,681.44	168,299
2023-07-21	12,700.00	13,240.00	12,160.00	12,200.00	11,567.66	345,274
2023-07-20	12,310.00	12,860.00	11,900.00	12,800.00	12,136.56	189,022
2023-07-19	12,810.00	12,880.00	11,600.00	12,300.00	11,662.48	326,824
2023-07-18	12,920.00	13,130.00	12,600.00	12,810.00	12,146.05	166,107
2023-07-17	12,500.00	13,140.00	12,210.00	12,900.00	12,231.38	295,713
2023-07-14	12,920.00	12,920.00	12,210.00	12,500.00	11,852.11	239,010
2023-07-13	12,240.00	12,970.00	11,950.00	12,970.00	12,297.75	463,857
2023-07-12	12,420.00	12,580.00	11,850.00	11,930.00	11,311.66	225,171
2023-07-11	12,010.00	12,520.00	11,930.00	12,150.00	11,520.25	236,229
2023-07-10	12,660.00	12,750.00	11,910.00	11,930.00	11,311.66	247,594
2023-07-07	12,830.00	13,220.00	12,580.00	12,600.00	11,946.93	131,071
2023-07-06	12,710.00	13,100.00	12,610.00	12,770.00	12,108.12	128,284
2023-07-05	13,380.00	13,380.00	12,730.00	12,770.00	12,108.12	173,677
2023-07-04	13,160.00	13,380.00	12,840.00	13,380.00	12,686.50	180,035
2023-07-03	13,680.00	13,810.00	12,870.00	13,240.00	12,553.76	279,876
2023-06-30	13,350.00	13,710.00	13,160.00	13,580.00	12,876.14	150,381
2023-06-29	13,310.00	13,540.00	13,210.00	13,300.00	12,610.65	174,638
2023-06-28	13,710.00	13,740.00	13,250.00	13,410.00	12,714.95	366,652
2023-06-27	14,220.00	14,340.00	13,580.00	13,770.00	13,056.29	415,333
2023-06-26	13,680.00	14,200.00	13,200.00	14,140.00	13,407.11	530,866
2023-06-23	13,950.00	14,400.00	13,620.00	13,750.00	13,037.33	914,054
2023-06-22	12,830.00	13,990.00	12,830.00	13,780.00	13,065.77	1,666,457
2023-06-21	11,650.00	13,500.00	11,570.00	13,160.00	12,477.91	2,379,489
2023-06-20	11,620.00	11,740.00	11,280.00	11,650.00	11,046.17	117,894
2023-06-19	11,440.00	11,660.00	11,290.00	11,590.00	10,989.28	129,547
2023-06-16	10,970.00	11,370.00	10,960.00	11,340.00	10,752.24	92,746
2023-06-15	11,250.00	11,370.00	10,900.00	10,960.00	10,391.93	134,270
2023-06-14	11,650.00	11,680.00	10,840.00	11,230.00	10,647.94	327,705
2023-06-13	12,250.00	12,450.00	11,760.00	11,780.00	11,169.43	235,756
2023-06-12	12,230.00	12,420.00	11,790.00	12,250.00	11,615.07	215,356
2023-06-09	11,800.00	12,150.00	11,480.00	12,050.00	11,425.44	209,830
2023-06-08	11,720.00	12,110.00	11,610.00	11,640.00	11,036.69	148,210
2023-06-07	11,860.00	11,970.00	11,590.00	11,750.00	11,140.99	154,862
2023-06-05	12,290.00	12,490.00	11,810.00	11,890.00	11,273.73	220,824
2023-06-02	12,040.00	12,250.00	11,950.00	12,150.00	11,520.25	208,976
2023-06-01	12,200.00	12,490.00	11,950.00	12,150.00	11,520.25	280,630
2023-05-31	11,600.00	12,940.00	11,350.00	12,300.00	11,662.48	1,657,117
2023-05-30	11,680.00	12,000.00	11,150.00	11,650.00	11,046.17	476,252
2023-05-26	11,120.00	11,610.00	10,780.00	11,500.00	10,903.94	518,680
2023-05-25	10,530.00	11,200.00	10,510.00	11,110.00	10,534.16	461,858
2023-05-24	10,680.00	11,240.00	10,380.00	10,480.00	9,936.81	294,699
2023-05-23	10,910.00	10,970.00	10,630.00	10,860.00	10,297.12	300,136
2023-05-22	10,360.00	11,280.00	10,290.00	10,960.00	10,391.93	1,000,354
2023-05-19	10,200.00	10,450.00	9,890.00	10,400.00	9,860.96	246,776
2023-05-18	10,060.00	10,450.00	9,990.00	10,150.00	9,623.92	250,524
2023-05-17	10,000.00	10,400.00	9,970.00	10,200.00	9,671.32	343,015
2023-05-16	10,150.00	10,410.00	9,650.00	9,930.00	9,415.32	626,012
2023-05-15	10,910.00	11,450.00	10,230.00	10,430.00	9,889.40	1,842,742
2023-05-12	9,410.00	10,150.00	9,410.00	9,990.00	9,472.21	477,371
2023-05-11	9,670.00	9,800.00	9,320.00	9,400.00	8,912.79	75,084

← NewerPage 14 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.