V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 9,590.00 | 9,760.00 | 9,300.00 | 9,730.00 | 9,080.17 | 75,629 |
| 2022-02-18 | 9,280.00 | 9,710.00 | 9,280.00 | 9,650.00 | 9,005.51 | 74,898 |
| 2022-02-17 | 9,520.00 | 9,820.00 | 9,200.00 | 9,580.00 | 8,940.19 | 175,041 |
| 2022-02-16 | 9,300.00 | 9,570.00 | 9,210.00 | 9,570.00 | 8,930.86 | 133,013 |
| 2022-02-15 | 9,080.00 | 9,300.00 | 8,920.00 | 9,020.00 | 8,417.59 | 106,370 |
| 2022-02-14 | 9,430.00 | 9,640.00 | 9,090.00 | 9,100.00 | 8,492.25 | 229,032 |
| 2022-02-11 | 9,820.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,052.17 | 148,394 |
| 2022-02-10 | 10,350.00 | 10,350.00 | 9,970.00 | 10,000.00 | 9,332.14 | 156,875 |
| 2022-02-09 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,518.78 | 0 |
| 2022-02-08 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,518.78 | 0 |
| 2022-02-07 | 10,150.00 | 10,450.00 | 10,100.00 | 10,200.00 | 9,518.78 | 204,400 |
| 2022-02-04 | 9,940.00 | 10,400.00 | 9,930.00 | 10,250.00 | 9,565.44 | 343,893 |
| 2022-02-03 | 9,810.00 | 10,300.00 | 9,810.00 | 10,050.00 | 9,378.80 | 420,610 |
| 2022-01-28 | 9,600.00 | 10,100.00 | 9,230.00 | 9,810.00 | 9,154.83 | 376,969 |
| 2022-01-27 | 10,450.00 | 10,550.00 | 9,500.00 | 9,590.00 | 8,949.52 | 677,260 |
| 2022-01-26 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 9,378.80 | 0 |
| 2022-01-25 | 11,050.00 | 11,050.00 | 9,780.00 | 10,050.00 | 9,378.80 | 863,949 |
| 2022-01-24 | 10,900.00 | 11,200.00 | 10,750.00 | 11,050.00 | 10,312.01 | 508,320 |
| 2022-01-21 | 11,250.00 | 11,300.00 | 10,700.00 | 10,900.00 | 10,172.03 | 698,667 |
| 2022-01-20 | 12,200.00 | 12,200.00 | 10,950.00 | 11,500.00 | 10,731.96 | 1,157,610 |
| 2022-01-19 | 11,950.00 | 12,450.00 | 11,750.00 | 11,800.00 | 11,011.92 | 351,373 |
| 2022-01-18 | 12,900.00 | 12,900.00 | 12,200.00 | 12,200.00 | 11,385.21 | 384,788 |
| 2022-01-17 | 12,750.00 | 13,100.00 | 12,750.00 | 13,000.00 | 12,131.78 | 618,315 |
| 2022-01-14 | 12,600.00 | 13,250.00 | 12,150.00 | 12,900.00 | 12,038.46 | 1,692,625 |
| 2022-01-13 | 11,150.00 | 14,000.00 | 10,900.00 | 12,850.00 | 11,991.80 | 8,712,566 |
| 2022-01-12 | 11,450.00 | 11,550.00 | 10,750.00 | 10,900.00 | 10,172.03 | 476,973 |
| 2022-01-11 | 10,600.00 | 11,050.00 | 10,400.00 | 10,900.00 | 10,172.03 | 347,286 |
| 2022-01-10 | 11,200.00 | 11,300.00 | 10,300.00 | 10,450.00 | 9,752.08 | 438,098 |
| 2022-01-07 | 11,450.00 | 11,500.00 | 10,650.00 | 11,300.00 | 10,545.32 | 514,582 |
| 2022-01-06 | 11,250.00 | 11,650.00 | 10,950.00 | 11,250.00 | 10,498.65 | 1,008,091 |
| 2022-01-05 | 9,900.00 | 11,750.00 | 9,840.00 | 11,000.00 | 10,265.35 | 3,063,298 |
| 2022-01-04 | 9,550.00 | 9,740.00 | 9,400.00 | 9,680.00 | 9,033.51 | 257,991 |
| 2021-12-30 | 8,890.00 | 9,040.00 | 8,880.00 | 8,920.00 | 8,324.27 | 26,973 |
| 2021-12-29 | 8,840.00 | 9,050.00 | 8,720.00 | 8,920.00 | 8,324.27 | 20,111 |
| 2021-12-28 | 8,940.00 | 9,010.00 | 8,650.00 | 8,920.00 | 8,230.95 | 43,336 |
| 2021-12-27 | 9,020.00 | 9,100.00 | 8,890.00 | 8,890.00 | 8,203.26 | 18,152 |
| 2021-12-24 | 8,870.00 | 9,100.00 | 8,860.00 | 8,930.00 | 8,240.17 | 43,470 |
| 2021-12-23 | 8,730.00 | 8,960.00 | 8,730.00 | 8,840.00 | 8,157.13 | 23,884 |
| 2021-12-22 | 8,730.00 | 8,970.00 | 8,710.00 | 8,730.00 | 8,055.62 | 17,784 |
| 2021-12-21 | 8,710.00 | 8,750.00 | 8,630.00 | 8,720.00 | 8,046.40 | 21,462 |
| 2021-12-20 | 9,010.00 | 9,010.00 | 8,730.00 | 8,760.00 | 8,083.31 | 30,667 |
| 2021-12-17 | 8,900.00 | 9,250.00 | 8,860.00 | 9,010.00 | 8,313.99 | 93,664 |
| 2021-12-16 | 8,580.00 | 8,970.00 | 8,510.00 | 8,900.00 | 8,212.49 | 111,020 |
| 2021-12-15 | 8,480.00 | 8,740.00 | 8,440.00 | 8,660.00 | 7,991.03 | 37,054 |
| 2021-12-14 | 8,280.00 | 8,510.00 | 8,170.00 | 8,480.00 | 7,824.93 | 33,892 |
| 2021-12-13 | 8,030.00 | 8,350.00 | 8,030.00 | 8,280.00 | 7,640.38 | 27,197 |
| 2021-12-10 | 8,050.00 | 8,110.00 | 7,950.00 | 8,060.00 | 7,437.38 | 15,156 |
| 2021-12-09 | 7,960.00 | 8,060.00 | 7,940.00 | 8,050.00 | 7,428.15 | 10,805 |
| 2021-12-08 | 8,060.00 | 8,150.00 | 7,930.00 | 7,950.00 | 7,335.88 | 22,027 |
| 2021-12-07 | 8,050.00 | 8,110.00 | 7,960.00 | 8,030.00 | 7,409.70 | 20,532 |
| 2021-12-06 | 7,900.00 | 7,980.00 | 7,810.00 | 7,970.00 | 7,354.33 | 18,650 |
| 2021-12-03 | 7,780.00 | 7,970.00 | 7,730.00 | 7,940.00 | 7,326.65 | 27,873 |
| 2021-12-02 | 7,700.00 | 7,750.00 | 7,570.00 | 7,730.00 | 7,132.87 | 33,634 |
| 2021-12-01 | 7,580.00 | 7,770.00 | 7,450.00 | 7,710.00 | 7,114.42 | 28,363 |
| 2021-11-30 | 8,010.00 | 8,060.00 | 7,560.00 | 7,670.00 | 7,077.51 | 51,131 |
| 2021-11-29 | 8,020.00 | 8,160.00 | 7,880.00 | 8,000.00 | 7,382.01 | 64,765 |
| 2021-11-26 | 8,500.00 | 8,540.00 | 8,220.00 | 8,250.00 | 7,612.70 | 35,441 |
| 2021-11-25 | 8,930.00 | 8,930.00 | 8,420.00 | 8,480.00 | 7,824.93 | 37,701 |
| 2021-11-24 | 8,700.00 | 8,800.00 | 8,580.00 | 8,670.00 | 8,000.26 | 44,064 |
| 2021-11-23 | 8,540.00 | 8,890.00 | 8,540.00 | 8,820.00 | 8,138.67 | 28,449 |
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.