V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 9,720.00 | 9,830.00 | 9,570.00 | 9,670.00 | 9,168.80 | 82,087 |
| 2023-05-09 | 9,610.00 | 9,670.00 | 9,370.00 | 9,660.00 | 9,159.31 | 78,128 |
| 2023-05-08 | 9,490.00 | 9,710.00 | 9,400.00 | 9,660.00 | 9,159.31 | 103,814 |
| 2023-05-04 | 9,070.00 | 9,510.00 | 9,060.00 | 9,420.00 | 8,931.75 | 117,433 |
| 2023-05-03 | 8,940.00 | 9,290.00 | 8,850.00 | 9,190.00 | 8,713.67 | 87,615 |
| 2023-05-02 | 9,100.00 | 9,150.00 | 8,910.00 | 8,960.00 | 8,495.60 | 117,037 |
| 2023-04-28 | 8,990.00 | 9,640.00 | 8,940.00 | 9,100.00 | 8,628.34 | 592,186 |
| 2023-04-27 | 8,560.00 | 8,850.00 | 8,520.00 | 8,830.00 | 8,372.33 | 37,121 |
| 2023-04-26 | 8,590.00 | 8,650.00 | 8,360.00 | 8,560.00 | 8,116.33 | 52,737 |
| 2023-04-25 | 8,650.00 | 8,730.00 | 8,300.00 | 8,600.00 | 8,154.25 | 78,020 |
| 2023-04-24 | 8,870.00 | 8,940.00 | 8,550.00 | 8,780.00 | 8,324.92 | 64,930 |
| 2023-04-21 | 9,340.00 | 9,340.00 | 8,600.00 | 8,880.00 | 8,419.74 | 188,187 |
| 2023-04-20 | 9,450.00 | 10,150.00 | 9,220.00 | 9,340.00 | 8,855.90 | 800,262 |
| 2023-04-19 | 8,750.00 | 9,350.00 | 8,750.00 | 9,300.00 | 8,817.97 | 296,939 |
| 2023-04-18 | 8,820.00 | 8,870.00 | 8,580.00 | 8,700.00 | 8,249.07 | 54,245 |
| 2023-04-17 | 8,990.00 | 8,990.00 | 8,740.00 | 8,820.00 | 8,362.85 | 52,935 |
| 2023-04-14 | 8,910.00 | 9,110.00 | 8,880.00 | 8,960.00 | 8,495.60 | 52,927 |
| 2023-04-13 | 8,780.00 | 8,990.00 | 8,770.00 | 8,910.00 | 8,448.19 | 48,313 |
| 2023-04-12 | 8,740.00 | 9,000.00 | 8,610.00 | 8,830.00 | 8,372.33 | 97,971 |
| 2023-04-11 | 8,710.00 | 8,890.00 | 8,580.00 | 8,740.00 | 8,287.00 | 68,027 |
| 2023-04-10 | 8,890.00 | 9,060.00 | 8,640.00 | 8,730.00 | 8,277.52 | 146,052 |
| 2023-04-07 | 8,450.00 | 8,710.00 | 8,370.00 | 8,630.00 | 8,182.70 | 42,922 |
| 2023-04-06 | 8,700.00 | 8,840.00 | 8,410.00 | 8,450.00 | 8,012.03 | 107,066 |
| 2023-04-05 | 8,440.00 | 8,800.00 | 8,360.00 | 8,700.00 | 8,249.07 | 168,074 |
| 2023-04-04 | 8,300.00 | 8,460.00 | 8,240.00 | 8,420.00 | 7,983.58 | 68,159 |
| 2023-04-03 | 8,720.00 | 8,740.00 | 8,060.00 | 8,300.00 | 7,869.80 | 109,830 |
| 2023-03-31 | 9,210.00 | 9,300.00 | 8,650.00 | 8,660.00 | 8,211.14 | 113,835 |
| 2023-03-30 | 9,400.00 | 9,400.00 | 9,170.00 | 9,210.00 | 8,732.64 | 61,771 |
| 2023-03-29 | 9,190.00 | 9,250.00 | 8,930.00 | 9,250.00 | 8,770.56 | 101,925 |
| 2023-03-28 | 9,390.00 | 9,400.00 | 8,960.00 | 9,100.00 | 8,628.34 | 123,783 |
| 2023-03-27 | 9,460.00 | 9,490.00 | 9,230.00 | 9,340.00 | 8,855.90 | 63,983 |
| 2023-03-24 | 9,550.00 | 9,620.00 | 9,350.00 | 9,550.00 | 9,055.02 | 67,843 |
| 2023-03-23 | 9,310.00 | 9,660.00 | 9,200.00 | 9,600.00 | 9,102.42 | 96,923 |
| 2023-03-22 | 9,570.00 | 9,580.00 | 9,330.00 | 9,450.00 | 8,960.20 | 78,247 |
| 2023-03-21 | 9,830.00 | 9,830.00 | 9,400.00 | 9,570.00 | 9,073.98 | 216,552 |
| 2023-03-20 | 9,320.00 | 9,760.00 | 9,140.00 | 9,740.00 | 9,235.17 | 242,484 |
| 2023-03-17 | 8,730.00 | 9,420.00 | 8,720.00 | 9,300.00 | 8,817.97 | 231,382 |
| 2023-03-16 | 8,560.00 | 8,840.00 | 8,310.00 | 8,700.00 | 8,249.07 | 85,706 |
| 2023-03-15 | 8,430.00 | 8,700.00 | 8,430.00 | 8,560.00 | 8,116.33 | 55,166 |
| 2023-03-14 | 8,820.00 | 8,820.00 | 8,310.00 | 8,410.00 | 7,974.10 | 109,344 |
| 2023-03-13 | 8,840.00 | 8,900.00 | 8,490.00 | 8,820.00 | 8,362.85 | 151,786 |
| 2023-03-10 | 8,900.00 | 8,970.00 | 8,690.00 | 8,910.00 | 8,448.19 | 69,278 |
| 2023-03-09 | 8,900.00 | 9,020.00 | 8,680.00 | 8,900.00 | 8,438.71 | 98,515 |
| 2023-03-08 | 8,820.00 | 8,930.00 | 8,620.00 | 8,900.00 | 8,438.71 | 106,427 |
| 2023-03-07 | 8,900.00 | 9,150.00 | 8,700.00 | 8,880.00 | 8,419.74 | 244,058 |
| 2023-03-06 | 8,310.00 | 8,920.00 | 8,200.00 | 8,920.00 | 8,457.67 | 462,067 |
| 2023-03-03 | 7,840.00 | 8,410.00 | 7,750.00 | 8,300.00 | 7,869.80 | 414,486 |
| 2023-03-02 | 7,730.00 | 7,820.00 | 7,550.00 | 7,820.00 | 7,414.68 | 90,173 |
| 2023-02-28 | 7,770.00 | 7,890.00 | 7,700.00 | 7,790.00 | 7,386.24 | 39,860 |
| 2023-02-27 | 7,900.00 | 7,900.00 | 7,650.00 | 7,830.00 | 7,424.16 | 64,489 |
| 2023-02-24 | 7,970.00 | 8,040.00 | 7,610.00 | 7,900.00 | 7,490.54 | 96 |
| 2023-02-23 | 8,050.00 | 8,050.00 | 7,850.00 | 7,970.00 | 7,556.91 | 743 |
| 2023-02-22 | 7,750.00 | 8,050.00 | 7,740.00 | 7,950.00 | 7,537.94 | 112 |
| 2023-02-21 | 7,730.00 | 7,900.00 | 7,650.00 | 7,890.00 | 7,481.05 | 1,100 |
| 2023-02-20 | 7,640.00 | 7,770.00 | 7,430.00 | 7,730.00 | 7,329.35 | 1,300 |
| 2023-02-17 | 7,490.00 | 7,660.00 | 7,450.00 | 7,600.00 | 7,206.09 | 133 |
| 2023-02-16 | 7,500.00 | 7,640.00 | 7,500.00 | 7,580.00 | 7,187.12 | 72 |
| 2023-02-15 | 7,650.00 | 7,770.00 | 7,480.00 | 7,480.00 | 7,092.30 | 256 |
| 2023-02-14 | 7,560.00 | 7,700.00 | 7,540.00 | 7,670.00 | 7,272.46 | 1,737 |
| 2023-02-13 | 7,430.00 | 7,570.00 | 7,280.00 | 7,500.00 | 7,111.27 | 70 |
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.