V-One Tech Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	9,100.00	9,260.00	9,100.00	9,140.00	8,529.57	41,465
2022-05-19	9,070.00	9,280.00	8,980.00	9,100.00	8,492.25	56,885
2022-05-18	9,260.00	9,450.00	9,260.00	9,350.00	8,725.55	35,991
2022-05-17	9,160.00	9,280.00	9,160.00	9,220.00	8,604.23	26,326
2022-05-16	9,250.00	9,370.00	9,130.00	9,200.00	8,585.57	46,664
2022-05-13	9,300.00	9,350.00	9,210.00	9,260.00	8,641.56	36,760
2022-05-12	9,520.00	9,520.00	9,090.00	9,210.00	8,594.90	70,862
2022-05-11	9,520.00	9,780.00	9,490.00	9,540.00	8,902.86	36,012
2022-05-10	9,410.00	9,470.00	9,030.00	9,460.00	8,828.20	71,240
2022-05-06	9,900.00	10,050.00	9,840.00	9,970.00	9,304.14	35,202
2022-05-04	10,200.00	10,200.00	9,980.00	9,980.00	9,313.47	72,987
2022-05-03	10,100.00	10,300.00	10,050.00	10,100.00	9,425.46	43,507
2022-05-02	10,050.00	10,300.00	10,000.00	10,100.00	9,425.46	49,141
2022-04-29	10,100.00	10,200.00	10,000.00	10,150.00	9,472.12	72,564
2022-04-28	10,050.00	10,200.00	9,940.00	10,050.00	9,378.80	80,553
2022-04-27	9,990.00	10,050.00	9,940.00	10,050.00	9,378.80	92,275
2022-04-26	10,200.00	10,300.00	10,150.00	10,200.00	9,518.78	73,148
2022-04-25	10,400.00	10,500.00	10,050.00	10,050.00	9,378.80	183,755
2022-04-22	10,800.00	10,900.00	10,650.00	10,650.00	9,938.73	97,613
2022-04-21	10,650.00	11,000.00	10,600.00	10,950.00	10,218.69	202,977
2022-04-20	10,700.00	10,800.00	10,600.00	10,650.00	9,938.73	87,897
2022-04-19	10,800.00	10,950.00	10,600.00	10,750.00	10,032.05	165,234
2022-04-18	10,550.00	10,850.00	10,400.00	10,800.00	10,078.71	117,928
2022-04-15	10,450.00	10,600.00	10,300.00	10,600.00	9,892.07	55,897
2022-04-14	10,700.00	10,750.00	10,350.00	10,500.00	9,798.74	86,186
2022-04-13	10,700.00	10,800.00	10,500.00	10,750.00	10,032.05	94,982
2022-04-12	10,600.00	10,700.00	10,400.00	10,600.00	9,892.07	87,863
2022-04-11	10,400.00	10,750.00	10,300.00	10,500.00	9,798.74	128,540
2022-04-08	10,200.00	10,500.00	10,050.00	10,400.00	9,705.42	119,053
2022-04-07	10,400.00	10,500.00	10,150.00	10,200.00	9,518.78	142,256
2022-04-06	10,700.00	10,700.00	10,450.00	10,550.00	9,845.41	121,307
2022-04-05	11,050.00	11,050.00	10,600.00	10,750.00	10,032.05	129,221
2022-04-04	11,300.00	11,300.00	10,950.00	11,000.00	10,265.35	135,208
2022-04-01	11,100.00	11,150.00	10,900.00	11,100.00	10,358.67	123,412
2022-03-31	10,950.00	11,300.00	10,800.00	11,150.00	10,405.33	346,853
2022-03-30	10,750.00	11,000.00	10,550.00	10,850.00	10,125.37	306,327
2022-03-29	10,700.00	10,900.00	10,500.00	10,650.00	9,938.73	201,592
2022-03-28	10,800.00	10,800.00	10,350.00	10,550.00	9,845.41	191,437
2022-03-25	10,500.00	10,800.00	10,250.00	10,700.00	9,985.39	388,680
2022-03-24	10,550.00	10,550.00	10,200.00	10,350.00	9,658.76	177,894
2022-03-23	10,750.00	10,800.00	10,400.00	10,550.00	9,845.41	447,125
2022-03-22	10,300.00	10,600.00	10,100.00	10,550.00	9,845.41	144,713
2022-03-21	10,650.00	10,650.00	10,200.00	10,300.00	9,612.10	195,113
2022-03-18	10,050.00	10,450.00	10,000.00	10,300.00	9,612.10	279,152
2022-03-17	9,900.00	9,900.00	9,900.00	9,900.00	9,238.82	0
2022-03-16	9,770.00	9,980.00	9,720.00	9,900.00	9,238.82	106,713
2022-03-15	9,660.00	9,660.00	9,660.00	9,660.00	9,014.84	0
2022-03-14	9,800.00	9,900.00	9,580.00	9,660.00	9,014.84	107,168
2022-03-11	9,940.00	9,940.00	9,720.00	9,780.00	9,126.83	84,620
2022-03-10	9,630.00	9,630.00	9,630.00	9,630.00	8,986.85	0
2022-03-08	9,480.00	9,850.00	9,470.00	9,630.00	8,986.85	73,654
2022-03-07	9,970.00	9,970.00	9,660.00	9,740.00	9,089.50	116,092
2022-03-04	10,150.00	10,300.00	9,960.00	10,050.00	9,378.80	252,857
2022-03-03	9,650.00	10,200.00	9,640.00	10,000.00	9,332.14	350,312
2022-03-02	9,420.00	9,480.00	9,300.00	9,460.00	8,828.20	44,528
2022-02-28	9,250.00	9,250.00	9,250.00	9,250.00	8,632.23	0
2022-02-25	9,200.00	9,390.00	9,100.00	9,250.00	8,632.23	131,440
2022-02-24	9,360.00	9,480.00	9,010.00	9,040.00	8,436.25	135,533
2022-02-23	9,730.00	9,730.00	9,730.00	9,730.00	9,080.17	0
2022-02-22	9,730.00	9,730.00	9,730.00	9,730.00	9,080.17	0

← NewerPage 19 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.