V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,590.00 | 8,690.00 | 8,580.00 | 8,620.00 | 7,954.12 | 24,001 |
| 2021-11-19 | 8,540.00 | 8,690.00 | 8,490.00 | 8,630.00 | 7,963.35 | 19,340 |
| 2021-11-18 | 8,690.00 | 8,690.00 | 8,500.00 | 8,610.00 | 7,944.89 | 14,869 |
| 2021-11-17 | 8,700.00 | 8,770.00 | 8,530.00 | 8,690.00 | 8,018.71 | 14,240 |
| 2021-11-16 | 8,730.00 | 8,800.00 | 8,690.00 | 8,700.00 | 8,027.94 | 16,608 |
| 2021-11-15 | 8,590.00 | 8,820.00 | 8,500.00 | 8,800.00 | 8,120.22 | 33,084 |
| 2021-11-12 | 8,170.00 | 8,610.00 | 8,170.00 | 8,600.00 | 7,935.66 | 29,969 |
| 2021-11-11 | 8,070.00 | 8,250.00 | 8,060.00 | 8,170.00 | 7,538.88 | 39,410 |
| 2021-11-10 | 8,430.00 | 8,430.00 | 8,190.00 | 8,250.00 | 7,612.70 | 29,776 |
| 2021-11-09 | 8,570.00 | 8,570.00 | 8,400.00 | 8,420.00 | 7,769.57 | 17,310 |
| 2021-11-08 | 8,530.00 | 8,590.00 | 8,350.00 | 8,570.00 | 7,907.98 | 52,390 |
| 2021-11-05 | 8,790.00 | 8,790.00 | 8,600.00 | 8,610.00 | 7,944.89 | 34,115 |
| 2021-11-04 | 8,860.00 | 8,970.00 | 8,600.00 | 8,820.00 | 8,138.67 | 37,422 |
| 2021-11-03 | 9,000.00 | 9,070.00 | 8,880.00 | 8,880.00 | 8,194.04 | 25,562 |
| 2021-11-02 | 8,790.00 | 9,050.00 | 8,790.00 | 9,040.00 | 8,341.68 | 32,754 |
| 2021-11-01 | 8,570.00 | 9,140.00 | 8,570.00 | 8,870.00 | 8,184.81 | 79,668 |
| 2021-10-29 | 8,720.00 | 8,790.00 | 8,550.00 | 8,550.00 | 7,889.53 | 24,788 |
| 2021-10-28 | 8,770.00 | 8,900.00 | 8,720.00 | 8,770.00 | 8,092.53 | 37,785 |
| 2021-10-27 | 8,740.00 | 8,770.00 | 8,670.00 | 8,750.00 | 8,074.08 | 20,837 |
| 2021-10-26 | 8,770.00 | 8,770.00 | 8,670.00 | 8,740.00 | 8,064.85 | 18,644 |
| 2021-10-25 | 8,700.00 | 8,700.00 | 8,580.00 | 8,670.00 | 8,000.26 | 15,897 |
← NewerPage 21 of 21 · 1,221 trading days
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.