V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,620.00 | 6,720.00 | 6,550.00 | 6,700.00 | 6,252.53 | 28,505 |
| 2022-11-14 | 6,640.00 | 6,710.00 | 6,600.00 | 6,620.00 | 6,177.88 | 19,730 |
| 2022-11-11 | 6,510.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,205.87 | 42,285 |
| 2022-11-10 | 6,460.00 | 6,510.00 | 6,400.00 | 6,420.00 | 5,991.23 | 16,117 |
| 2022-11-09 | 6,500.00 | 6,580.00 | 6,420.00 | 6,580.00 | 6,140.55 | 29,729 |
| 2022-11-08 | 6,470.00 | 6,510.00 | 6,440.00 | 6,500.00 | 6,065.89 | 21,568 |
| 2022-11-07 | 6,450.00 | 6,480.00 | 6,400.00 | 6,450.00 | 6,019.23 | 15,366 |
| 2022-11-04 | 6,280.00 | 6,430.00 | 6,210.00 | 6,390.00 | 5,963.24 | 37,447 |
| 2022-11-03 | 6,280.00 | 6,300.00 | 6,140.00 | 6,260.00 | 5,841.92 | 13,683 |
| 2022-11-02 | 6,240.00 | 6,300.00 | 6,150.00 | 6,280.00 | 5,860.58 | 23,980 |
| 2022-11-01 | 6,140.00 | 6,270.00 | 6,140.00 | 6,240.00 | 5,823.25 | 28,686 |
| 2022-10-31 | 6,120.00 | 6,150.00 | 6,080.00 | 6,140.00 | 5,729.93 | 23,365 |
| 2022-10-28 | 6,250.00 | 6,270.00 | 6,060.00 | 6,090.00 | 5,683.27 | 36,914 |
| 2022-10-27 | 6,360.00 | 6,360.00 | 6,210.00 | 6,260.00 | 5,841.92 | 18,565 |
| 2022-10-26 | 6,280.00 | 6,280.00 | 6,160.00 | 6,240.00 | 5,823.25 | 23,335 |
| 2022-10-25 | 6,250.00 | 6,350.00 | 6,200.00 | 6,280.00 | 5,860.58 | 21,227 |
| 2022-10-24 | 6,220.00 | 6,440.00 | 6,210.00 | 6,230.00 | 5,813.92 | 16,800 |
| 2022-10-21 | 6,200.00 | 6,360.00 | 6,120.00 | 6,130.00 | 5,720.60 | 21,837 |
| 2022-10-20 | 6,400.00 | 6,400.00 | 6,170.00 | 6,260.00 | 5,841.92 | 33,289 |
| 2022-10-19 | 6,200.00 | 6,450.00 | 6,120.00 | 6,280.00 | 5,860.58 | 70,250 |
| 2022-10-18 | 6,270.00 | 6,320.00 | 6,060.00 | 6,160.00 | 5,748.60 | 45,128 |
| 2022-10-17 | 6,120.00 | 6,170.00 | 5,920.00 | 6,140.00 | 5,729.93 | 10,660 |
| 2022-10-14 | 5,850.00 | 6,140.00 | 5,850.00 | 6,140.00 | 5,729.93 | 35,310 |
| 2022-10-13 | 6,050.00 | 6,160.00 | 5,760.00 | 5,760.00 | 5,375.31 | 49,632 |
| 2022-10-12 | 6,070.00 | 6,200.00 | 6,070.00 | 6,100.00 | 5,692.60 | 33,300 |
| 2022-10-11 | 6,590.00 | 6,590.00 | 6,110.00 | 6,130.00 | 5,720.60 | 72,630 |
| 2022-10-07 | 6,540.00 | 6,740.00 | 6,540.00 | 6,600.00 | 6,159.21 | 35,400 |
| 2022-10-06 | 6,520.00 | 6,820.00 | 6,500.00 | 6,720.00 | 6,271.20 | 52,541 |
| 2022-10-05 | 6,790.00 | 6,790.00 | 6,420.00 | 6,500.00 | 6,065.89 | 40,319 |
| 2022-10-04 | 6,800.00 | 6,800.00 | 6,480.00 | 6,640.00 | 6,196.54 | 28,378 |
| 2022-09-30 | 6,380.00 | 6,510.00 | 6,250.00 | 6,430.00 | 6,000.56 | 48,840 |
| 2022-09-29 | 6,900.00 | 6,970.00 | 6,510.00 | 6,510.00 | 6,075.22 | 44,992 |
| 2022-09-28 | 7,020.00 | 7,130.00 | 6,610.00 | 6,650.00 | 6,205.87 | 103,140 |
| 2022-09-27 | 7,590.00 | 7,590.00 | 7,000.00 | 7,200.00 | 6,719.14 | 132,484 |
| 2022-09-26 | 8,300.00 | 8,300.00 | 7,380.00 | 7,450.00 | 6,952.44 | 243,220 |
| 2022-09-23 | 7,820.00 | 8,550.00 | 7,790.00 | 8,260.00 | 7,708.35 | 704,978 |
| 2022-09-22 | 7,670.00 | 7,720.00 | 7,390.00 | 7,660.00 | 7,148.42 | 29,636 |
| 2022-09-21 | 7,770.00 | 7,770.00 | 7,660.00 | 7,750.00 | 7,232.41 | 14,482 |
| 2022-09-20 | 7,750.00 | 7,840.00 | 7,700.00 | 7,790.00 | 7,269.74 | 20,951 |
| 2022-09-19 | 7,910.00 | 7,970.00 | 7,630.00 | 7,740.00 | 7,223.07 | 34,249 |
| 2022-09-16 | 7,770.00 | 7,960.00 | 7,770.00 | 7,900.00 | 7,372.39 | 37,361 |
| 2022-09-15 | 7,750.00 | 8,020.00 | 7,670.00 | 7,850.00 | 7,325.73 | 54,120 |
| 2022-09-14 | 7,610.00 | 7,770.00 | 7,510.00 | 7,750.00 | 7,232.41 | 23,442 |
| 2022-09-13 | 7,680.00 | 7,870.00 | 7,600.00 | 7,840.00 | 7,316.40 | 47,136 |
| 2022-09-08 | 7,300.00 | 7,730.00 | 7,300.00 | 7,670.00 | 7,157.75 | 57,101 |
| 2022-09-07 | 7,450.00 | 7,450.00 | 7,290.00 | 7,340.00 | 6,849.79 | 14,365 |
| 2022-09-06 | 7,250.00 | 7,490.00 | 7,250.00 | 7,390.00 | 6,896.45 | 10,254 |
| 2022-09-05 | 7,470.00 | 7,580.00 | 7,140.00 | 7,330.00 | 6,840.46 | 26,107 |
| 2022-09-02 | 7,520.00 | 7,630.00 | 7,470.00 | 7,470.00 | 6,971.11 | 18,655 |
| 2022-09-01 | 7,700.00 | 7,770.00 | 7,460.00 | 7,520.00 | 7,017.77 | 19,114 |
| 2022-08-31 | 7,520.00 | 7,720.00 | 7,430.00 | 7,720.00 | 7,204.41 | 19,225 |
| 2022-08-30 | 7,350.00 | 7,530.00 | 7,350.00 | 7,530.00 | 7,027.10 | 14,527 |
| 2022-08-29 | 7,300.00 | 7,490.00 | 7,300.00 | 7,410.00 | 6,915.11 | 22,838 |
| 2022-08-26 | 7,700.00 | 7,760.00 | 7,640.00 | 7,640.00 | 7,129.75 | 29,963 |
| 2022-08-25 | 7,320.00 | 8,270.00 | 7,320.00 | 7,700.00 | 7,185.75 | 280,657 |
| 2022-08-24 | 7,320.00 | 7,460.00 | 7,300.00 | 7,370.00 | 6,877.79 | 12,090 |
| 2022-08-23 | 7,440.00 | 7,440.00 | 7,280.00 | 7,320.00 | 6,831.12 | 26,357 |
| 2022-08-22 | 7,420.00 | 7,600.00 | 7,400.00 | 7,440.00 | 6,943.11 | 21,309 |
| 2022-08-19 | 7,580.00 | 7,650.00 | 7,510.00 | 7,590.00 | 7,083.09 | 10,099 |
| 2022-08-18 | 7,720.00 | 7,720.00 | 7,450.00 | 7,640.00 | 7,129.75 | 22,779 |
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.