V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 7,680.00 | 7,680.00 | 7,400.00 | 7,430.00 | 7,044.90 | 6 |
| 2023-02-09 | 7,500.00 | 7,650.00 | 7,410.00 | 7,630.00 | 7,234.53 | 352 |
| 2023-02-08 | 7,530.00 | 7,620.00 | 7,340.00 | 7,500.00 | 7,111.27 | 32 |
| 2023-02-07 | 7,500.00 | 7,690.00 | 7,480.00 | 7,480.00 | 7,092.30 | 329 |
| 2023-02-06 | 7,630.00 | 7,700.00 | 7,270.00 | 7,550.00 | 7,158.68 | 1,166 |
| 2023-02-03 | 7,690.00 | 7,710.00 | 7,500.00 | 7,650.00 | 7,253.49 | 1,440 |
| 2023-02-02 | 7,350.00 | 7,690.00 | 7,270.00 | 7,690.00 | 7,291.42 | 9,260 |
| 2023-02-01 | 7,310.00 | 7,450.00 | 7,170.00 | 7,270.00 | 6,893.19 | 5,855 |
| 2023-01-31 | 7,340.00 | 7,390.00 | 7,210.00 | 7,310.00 | 6,931.12 | 1,795 |
| 2023-01-30 | 7,470.00 | 7,540.00 | 7,350.00 | 7,360.00 | 6,978.52 | 1,086 |
| 2023-01-27 | 7,330.00 | 7,450.00 | 7,240.00 | 7,450.00 | 7,063.86 | 1,428 |
| 2023-01-26 | 7,360.00 | 7,380.00 | 7,210.00 | 7,340.00 | 6,959.56 | 911 |
| 2023-01-25 | 7,180.00 | 7,380.00 | 7,050.00 | 7,380.00 | 6,997.49 | 1,630 |
| 2023-01-20 | 7,160.00 | 7,290.00 | 7,100.00 | 7,150.00 | 6,779.41 | 116,868 |
| 2023-01-19 | 7,030.00 | 7,150.00 | 7,000.00 | 7,140.00 | 6,769.93 | 87,708 |
| 2023-01-18 | 6,920.00 | 7,080.00 | 6,860.00 | 7,080.00 | 6,713.04 | 69,832 |
| 2023-01-17 | 7,080.00 | 7,090.00 | 6,910.00 | 6,910.00 | 6,551.85 | 73,551 |
| 2023-01-16 | 6,940.00 | 7,040.00 | 6,910.00 | 7,000.00 | 6,637.18 | 71,639 |
| 2023-01-13 | 7,040.00 | 7,080.00 | 6,890.00 | 6,940.00 | 6,580.29 | 109,905 |
| 2023-01-12 | 7,160.00 | 7,260.00 | 7,010.00 | 7,040.00 | 6,675.11 | 127,967 |
| 2023-01-11 | 7,060.00 | 7,220.00 | 7,010.00 | 7,120.00 | 6,750.96 | 241,810 |
| 2023-01-10 | 7,080.00 | 7,270.00 | 6,950.00 | 6,990.00 | 6,627.70 | 304,026 |
| 2023-01-09 | 6,980.00 | 7,200.00 | 6,970.00 | 7,030.00 | 6,665.63 | 365,996 |
| 2023-01-06 | 6,750.00 | 7,070.00 | 6,750.00 | 6,870.00 | 6,513.92 | 302,133 |
| 2023-01-05 | 6,910.00 | 7,170.00 | 6,730.00 | 6,820.00 | 6,466.51 | 707,296 |
| 2023-01-04 | 6,830.00 | 6,960.00 | 6,630.00 | 6,960.00 | 6,599.26 | 602,160 |
| 2023-01-03 | 6,190.00 | 7,780.00 | 6,190.00 | 6,830.00 | 6,476.00 | 8,355,099 |
| 2023-01-02 | 6,200.00 | 6,400.00 | 6,190.00 | 6,210.00 | 5,888.13 | 20,956 |
| 2022-12-29 | 6,270.00 | 6,300.00 | 6,220.00 | 6,260.00 | 5,935.54 | 37,938 |
| 2022-12-28 | 6,280.00 | 6,410.00 | 6,270.00 | 6,300.00 | 5,973.47 | 29,391 |
| 2022-12-27 | 6,140.00 | 6,400.00 | 6,140.00 | 6,340.00 | 5,916.58 | 33,871 |
| 2022-12-26 | 6,100.00 | 6,190.00 | 6,100.00 | 6,140.00 | 5,729.93 | 17,289 |
| 2022-12-23 | 6,210.00 | 6,270.00 | 6,120.00 | 6,160.00 | 5,748.60 | 32,621 |
| 2022-12-22 | 6,360.00 | 6,540.00 | 6,250.00 | 6,330.00 | 5,907.24 | 7,541 |
| 2022-12-21 | 6,320.00 | 6,400.00 | 6,260.00 | 6,290.00 | 5,869.91 | 14,345 |
| 2022-12-20 | 6,420.00 | 6,480.00 | 6,270.00 | 6,290.00 | 5,869.91 | 29,987 |
| 2022-12-19 | 6,480.00 | 6,520.00 | 6,430.00 | 6,490.00 | 6,056.56 | 19,870 |
| 2022-12-16 | 6,440.00 | 6,520.00 | 6,400.00 | 6,500.00 | 6,065.89 | 32,300 |
| 2022-12-15 | 6,400.00 | 6,990.00 | 6,390.00 | 6,530.00 | 6,093.89 | 185,090 |
| 2022-12-14 | 6,310.00 | 6,490.00 | 6,310.00 | 6,470.00 | 6,037.89 | 18,589 |
| 2022-12-13 | 6,400.00 | 6,590.00 | 6,300.00 | 6,360.00 | 5,935.24 | 20,220 |
| 2022-12-12 | 6,330.00 | 6,670.00 | 6,250.00 | 6,400.00 | 5,972.57 | 100,509 |
| 2022-12-09 | 6,310.00 | 6,380.00 | 6,210.00 | 6,280.00 | 5,860.58 | 28,642 |
| 2022-12-08 | 6,370.00 | 6,470.00 | 6,270.00 | 6,320.00 | 5,897.91 | 12,574 |
| 2022-12-07 | 6,470.00 | 6,540.00 | 6,400.00 | 6,450.00 | 6,019.23 | 9,800 |
| 2022-12-06 | 6,540.00 | 6,610.00 | 6,500.00 | 6,500.00 | 6,065.89 | 12,799 |
| 2022-12-05 | 6,630.00 | 6,690.00 | 6,550.00 | 6,620.00 | 6,177.88 | 20,813 |
| 2022-12-02 | 6,560.00 | 6,680.00 | 6,560.00 | 6,630.00 | 6,187.21 | 12,198 |
| 2022-12-01 | 6,440.00 | 6,610.00 | 6,440.00 | 6,600.00 | 6,159.21 | 19,103 |
| 2022-11-30 | 6,500.00 | 6,610.00 | 6,480.00 | 6,520.00 | 6,084.55 | 13,805 |
| 2022-11-29 | 6,400.00 | 6,490.00 | 6,390.00 | 6,490.00 | 6,056.56 | 18,044 |
| 2022-11-28 | 6,540.00 | 6,540.00 | 6,350.00 | 6,480.00 | 6,047.23 | 20,400 |
| 2022-11-25 | 6,650.00 | 6,650.00 | 6,540.00 | 6,560.00 | 6,121.88 | 12,821 |
| 2022-11-24 | 6,560.00 | 6,620.00 | 6,450.00 | 6,590.00 | 6,149.88 | 13,782 |
| 2022-11-23 | 6,520.00 | 6,570.00 | 6,490.00 | 6,510.00 | 6,075.22 | 9,804 |
| 2022-11-22 | 6,400.00 | 6,520.00 | 6,400.00 | 6,520.00 | 6,084.55 | 15,256 |
| 2022-11-21 | 6,650.00 | 6,720.00 | 6,400.00 | 6,450.00 | 6,019.23 | 36,386 |
| 2022-11-18 | 6,660.00 | 6,720.00 | 6,550.00 | 6,570.00 | 6,131.21 | 13,248 |
| 2022-11-17 | 6,710.00 | 6,760.00 | 6,600.00 | 6,610.00 | 6,168.54 | 13,945 |
| 2022-11-16 | 6,750.00 | 6,760.00 | 6,600.00 | 6,710.00 | 6,261.86 | 22,009 |
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.