V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 7,860.00 | 7,930.00 | 7,720.00 | 7,720.00 | 7,204.41 | 27,766 |
| 2022-08-16 | 7,900.00 | 7,900.00 | 7,730.00 | 7,860.00 | 7,335.06 | 16,274 |
| 2022-08-12 | 7,920.00 | 7,920.00 | 7,770.00 | 7,840.00 | 7,316.40 | 23,356 |
| 2022-08-11 | 7,970.00 | 7,970.00 | 7,760.00 | 7,830.00 | 7,307.06 | 30,323 |
| 2022-08-10 | 7,900.00 | 7,900.00 | 7,730.00 | 7,740.00 | 7,223.07 | 19,341 |
| 2022-08-09 | 7,840.00 | 8,080.00 | 7,840.00 | 7,900.00 | 7,372.39 | 23,979 |
| 2022-08-08 | 7,980.00 | 7,980.00 | 7,830.00 | 7,960.00 | 7,428.38 | 24,660 |
| 2022-08-05 | 7,920.00 | 8,060.00 | 7,880.00 | 7,980.00 | 7,447.05 | 21,660 |
| 2022-08-04 | 8,090.00 | 8,090.00 | 7,950.00 | 7,960.00 | 7,428.38 | 26,428 |
| 2022-08-03 | 7,930.00 | 8,060.00 | 7,890.00 | 7,990.00 | 7,456.38 | 39,901 |
| 2022-08-02 | 7,880.00 | 8,130.00 | 7,750.00 | 7,960.00 | 7,428.38 | 120,102 |
| 2022-08-01 | 7,760.00 | 7,760.00 | 7,590.00 | 7,680.00 | 7,167.08 | 22,614 |
| 2022-07-29 | 7,540.00 | 7,700.00 | 7,530.00 | 7,660.00 | 7,148.42 | 25,829 |
| 2022-07-28 | 7,590.00 | 7,610.00 | 7,510.00 | 7,550.00 | 7,045.76 | 18,344 |
| 2022-07-27 | 7,420.00 | 7,620.00 | 7,390.00 | 7,520.00 | 7,017.77 | 23,676 |
| 2022-07-26 | 7,600.00 | 7,670.00 | 7,430.00 | 7,480.00 | 6,980.44 | 32,703 |
| 2022-07-25 | 7,580.00 | 7,700.00 | 7,540.00 | 7,670.00 | 7,157.75 | 22,654 |
| 2022-07-22 | 7,750.00 | 7,750.00 | 7,580.00 | 7,610.00 | 7,101.76 | 24,228 |
| 2022-07-21 | 7,840.00 | 8,300.00 | 7,520.00 | 7,600.00 | 7,092.42 | 250,809 |
| 2022-07-20 | 7,470.00 | 7,670.00 | 7,420.00 | 7,420.00 | 6,924.45 | 41,892 |
| 2022-07-19 | 7,330.00 | 7,560.00 | 7,290.00 | 7,470.00 | 6,971.11 | 20,955 |
| 2022-07-18 | 7,180.00 | 7,460.00 | 7,180.00 | 7,410.00 | 6,915.11 | 24,379 |
| 2022-07-15 | 7,250.00 | 7,300.00 | 6,990.00 | 7,090.00 | 6,616.49 | 15,780 |
| 2022-07-14 | 7,100.00 | 7,230.00 | 7,000.00 | 7,210.00 | 6,728.47 | 22,107 |
| 2022-07-13 | 7,120.00 | 7,180.00 | 6,970.00 | 7,110.00 | 6,635.15 | 16,194 |
| 2022-07-12 | 7,330.00 | 7,330.00 | 7,030.00 | 7,050.00 | 6,579.16 | 30,356 |
| 2022-07-11 | 7,400.00 | 7,460.00 | 7,310.00 | 7,360.00 | 6,868.45 | 9,644 |
| 2022-07-08 | 7,460.00 | 7,500.00 | 7,380.00 | 7,400.00 | 6,905.78 | 21,118 |
| 2022-07-07 | 7,260.00 | 7,470.00 | 7,260.00 | 7,390.00 | 6,896.45 | 16,230 |
| 2022-07-06 | 7,300.00 | 7,470.00 | 7,260.00 | 7,260.00 | 6,775.13 | 28,237 |
| 2022-07-05 | 7,100.00 | 7,400.00 | 7,100.00 | 7,370.00 | 6,877.79 | 14,552 |
| 2022-07-04 | 7,450.00 | 7,690.00 | 6,920.00 | 7,220.00 | 6,737.80 | 33,246 |
| 2022-07-01 | 7,590.00 | 7,760.00 | 7,280.00 | 7,290.00 | 6,803.13 | 41,445 |
| 2022-06-30 | 7,790.00 | 7,810.00 | 7,450.00 | 7,590.00 | 7,083.09 | 48,106 |
| 2022-06-29 | 7,550.00 | 7,790.00 | 7,520.00 | 7,770.00 | 7,251.07 | 36,201 |
| 2022-06-28 | 7,490.00 | 7,780.00 | 7,490.00 | 7,700.00 | 7,185.75 | 38,701 |
| 2022-06-27 | 7,310.00 | 7,620.00 | 7,280.00 | 7,500.00 | 6,999.10 | 52,286 |
| 2022-06-24 | 6,630.00 | 7,190.00 | 6,630.00 | 7,140.00 | 6,663.15 | 71,235 |
| 2022-06-23 | 6,920.00 | 7,070.00 | 6,470.00 | 6,640.00 | 6,196.54 | 107,138 |
| 2022-06-22 | 7,640.00 | 7,640.00 | 6,960.00 | 7,000.00 | 6,532.50 | 59,402 |
| 2022-06-21 | 7,440.00 | 7,540.00 | 7,420.00 | 7,490.00 | 6,989.77 | 30,038 |
| 2022-06-20 | 8,040.00 | 8,040.00 | 7,390.00 | 7,460.00 | 6,961.77 | 101,631 |
| 2022-06-17 | 7,850.00 | 8,020.00 | 7,780.00 | 7,980.00 | 7,447.05 | 44,119 |
| 2022-06-16 | 8,250.00 | 8,400.00 | 8,090.00 | 8,130.00 | 7,587.03 | 30,943 |
| 2022-06-15 | 7,740.00 | 8,500.00 | 7,740.00 | 8,130.00 | 7,587.03 | 117,068 |
| 2022-06-14 | 8,360.00 | 8,780.00 | 8,360.00 | 8,570.00 | 7,997.64 | 84,702 |
| 2022-06-13 | 9,200.00 | 9,210.00 | 8,750.00 | 8,760.00 | 8,174.95 | 65,859 |
| 2022-06-10 | 9,340.00 | 9,450.00 | 9,270.00 | 9,280.00 | 8,660.22 | 35,962 |
| 2022-06-09 | 9,530.00 | 9,560.00 | 9,390.00 | 9,420.00 | 8,790.87 | 38,747 |
| 2022-06-08 | 9,200.00 | 10,100.00 | 9,190.00 | 9,530.00 | 8,893.53 | 449,424 |
| 2022-06-07 | 9,390.00 | 9,470.00 | 9,200.00 | 9,200.00 | 8,585.57 | 32,754 |
| 2022-06-03 | 9,500.00 | 9,580.00 | 9,390.00 | 9,390.00 | 8,762.88 | 23,582 |
| 2022-06-02 | 9,500.00 | 9,580.00 | 9,410.00 | 9,410.00 | 8,781.54 | 25,385 |
| 2022-05-31 | 9,450.00 | 9,520.00 | 9,440.00 | 9,440.00 | 8,809.54 | 22,590 |
| 2022-05-30 | 9,590.00 | 9,590.00 | 9,430.00 | 9,450.00 | 8,818.87 | 26,438 |
| 2022-05-27 | 9,570.00 | 9,610.00 | 9,450.00 | 9,450.00 | 8,818.87 | 37,553 |
| 2022-05-26 | 9,390.00 | 9,630.00 | 9,390.00 | 9,450.00 | 8,818.87 | 37,791 |
| 2022-05-25 | 9,500.00 | 9,500.00 | 9,350.00 | 9,380.00 | 8,753.55 | 20,774 |
| 2022-05-24 | 9,440.00 | 9,640.00 | 9,390.00 | 9,390.00 | 8,762.88 | 58,257 |
| 2022-05-23 | 9,330.00 | 9,500.00 | 9,140.00 | 9,440.00 | 8,809.54 | 68,589 |
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.