See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.40▲ 2.95%
← 251630.KQ stock page

V-One Tech Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-284,425.004,440.004,320.004,425.004,346.8238,367
2025-04-254,330.004,450.004,330.004,425.004,346.8218,765
2025-04-244,400.004,450.004,335.004,370.004,292.7910,116
2025-04-234,330.004,415.004,305.004,400.004,322.2631,562
2025-04-224,285.004,330.004,255.004,295.004,219.129,286
2025-04-214,270.004,380.004,260.004,320.004,243.6722,329
2025-04-184,280.004,285.004,180.004,280.004,204.388,295
2025-04-174,195.004,290.004,160.004,280.004,204.3839,032
2025-04-164,310.004,410.003,940.004,205.004,130.7134,553
2025-04-154,150.004,380.004,150.004,310.004,233.8552,104
2025-04-144,075.004,210.004,075.004,185.004,111.0623,047
2025-04-113,985.004,110.003,915.004,110.004,037.3920,543
2025-04-103,850.004,050.003,845.004,035.003,963.7138,895
2025-04-093,790.003,915.003,585.003,785.003,718.1322,517
2025-04-083,800.003,885.003,770.003,780.003,713.2220,350
2025-04-073,995.003,995.003,700.003,825.003,757.4256,304
2025-04-043,990.004,080.003,860.004,010.003,939.1526,845
2025-04-033,920.004,560.003,810.003,925.003,855.65211,172
2025-04-024,000.004,040.003,930.003,930.003,860.579,611
2025-04-014,015.004,050.003,900.004,010.003,939.1513,354
2025-03-314,065.004,100.003,920.003,980.003,909.6830,644
2025-03-284,225.004,275.004,110.004,110.004,037.3919,707
2025-03-274,240.004,335.004,200.004,260.004,184.7416,421
2025-03-264,240.004,350.004,225.004,290.004,214.208,485
2025-03-254,310.004,380.004,215.004,240.004,165.0924,801
2025-03-244,385.004,450.004,325.004,355.004,278.0610,179
2025-03-214,390.004,430.004,340.004,385.004,307.5319,220
2025-03-204,420.004,475.004,340.004,390.004,312.4418,543
2025-03-194,475.004,515.004,360.004,410.004,332.0817,610
2025-03-184,505.004,560.004,470.004,475.004,395.9413,382
2025-03-174,515.004,660.004,485.004,540.004,459.7916,454
2025-03-144,340.004,590.004,270.004,525.004,445.0528,107
2025-03-134,460.004,545.004,310.004,320.004,243.6727,693
2025-03-124,290.004,470.004,290.004,425.004,346.8240,076
2025-03-114,200.004,315.004,100.004,315.004,238.7638,048
2025-03-104,375.004,400.004,290.004,300.004,224.0321,643
2025-03-074,395.004,470.004,355.004,375.004,297.7027,847
2025-03-064,475.004,995.004,425.004,425.004,346.82220,105
2025-03-054,340.004,460.004,340.004,435.004,356.6425,065
2025-03-044,525.004,525.004,360.004,370.004,292.7926,921
2025-02-284,655.004,695.004,475.004,490.004,410.6769,015
2025-02-274,900.004,900.004,670.004,695.004,612.0551,245
2025-02-264,870.004,925.004,800.004,840.004,754.4934,109
2025-02-254,850.004,945.004,785.004,870.004,783.9624,591
2025-02-244,990.005,020.004,845.004,865.004,779.0539,437
2025-02-215,050.005,110.004,965.005,020.004,931.3145,711
2025-02-205,150.005,150.004,955.005,000.004,911.6666,395
2025-02-195,190.005,280.005,090.005,150.005,059.0151,964
2025-02-185,170.005,350.005,020.005,210.005,117.95174,182
2025-02-174,955.005,100.004,920.005,070.004,980.4269,098
2025-02-145,130.005,170.004,930.004,950.004,862.5473,746
2025-02-135,150.005,220.005,060.005,100.005,009.8930,419
2025-02-125,140.005,200.005,020.005,150.005,059.0181,656
2025-02-115,250.005,390.005,140.005,140.005,049.1993,630
2025-02-105,080.005,390.004,980.005,270.005,176.89167,096
2025-02-075,080.005,180.004,975.005,030.004,941.1352,392
2025-02-065,160.005,210.004,975.005,080.004,990.2595,637
2025-02-054,880.005,200.004,880.005,110.005,019.72190,912
2025-02-044,955.004,995.004,780.004,865.004,779.0586,663
2025-02-034,840.004,950.004,770.004,940.004,852.7277,233
← NewerPage 7 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.