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%WTI102.32▲ 2.87%
← 251630.KQ stock page

V-One Tech Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-314,775.004,950.004,620.004,905.004,818.3463,140
2025-01-244,695.004,795.004,610.004,730.004,646.4332,191
2025-01-234,735.004,900.004,550.004,550.004,469.6130,745
2025-01-224,950.004,975.004,720.004,735.004,651.3472,424
2025-01-214,795.004,900.004,715.004,820.004,734.8456,718
2025-01-204,655.004,850.004,560.004,795.004,710.2870,801
2025-01-174,640.004,770.004,565.004,630.004,548.2034,641
2025-01-164,575.004,795.004,565.004,680.004,597.3143,736
2025-01-154,640.004,780.004,550.004,550.004,469.6121,845
2025-01-144,560.004,650.004,535.004,650.004,567.8446,927
2025-01-134,740.004,740.004,470.004,590.004,508.9060,908
2025-01-104,880.004,950.004,740.004,800.004,715.1955,760
2025-01-094,650.004,895.004,510.004,885.004,798.69106,330
2025-01-084,650.004,750.004,580.004,650.004,567.8479,506
2025-01-074,460.005,000.004,460.004,650.004,567.84419,738
2025-01-064,385.004,445.004,360.004,445.004,366.4763,646
2025-01-034,350.004,395.004,245.004,385.004,307.5357,801
2025-01-024,100.004,385.004,080.004,350.004,273.14115,691
2024-12-303,930.003,970.003,850.003,960.003,890.0420,029
2024-12-273,805.003,950.003,765.003,850.003,781.989,859
2024-12-263,930.004,000.003,850.003,865.003,698.4815,700
2024-12-243,935.003,935.003,820.003,925.003,755.9014,086
2024-12-233,790.003,935.003,790.003,935.003,765.4613,296
2024-12-204,000.004,050.003,800.003,800.003,636.2819,662
2024-12-194,020.004,060.003,955.004,020.003,846.8015,437
2024-12-183,995.004,080.003,960.004,020.003,846.8013,297
2024-12-174,140.004,140.003,995.003,995.003,822.8814,986
2024-12-163,990.004,200.003,985.004,020.003,846.8017,612
2024-12-133,840.004,020.003,805.003,985.003,813.3126,919
2024-12-123,800.003,850.003,750.003,805.003,641.0711,852
2024-12-113,655.003,830.003,600.003,800.003,636.2826,537
2024-12-103,400.003,735.003,400.003,655.003,497.5326,041
2024-12-093,775.003,775.003,430.003,460.003,310.9366,001
2024-12-063,845.003,885.003,560.003,775.003,612.3631,844
2024-12-053,925.003,960.003,845.003,845.003,679.3423,251
2024-12-044,000.004,090.003,920.003,925.003,755.9024,189
2024-12-033,945.004,140.003,870.004,090.003,913.7938,229
2024-12-024,135.004,135.003,980.003,985.003,813.3125,592
2024-11-294,320.004,320.004,000.004,100.003,923.3624,875
2024-11-284,180.004,220.004,110.004,215.004,033.4011,660
2024-11-274,195.004,315.004,035.004,190.004,009.4843,468
2024-11-264,145.004,270.004,040.004,140.003,961.6327,247
2024-11-254,220.004,300.004,180.004,185.004,004.6932,513
2024-11-223,980.004,335.003,980.004,215.004,033.4067,736
2024-11-214,080.004,140.003,955.003,970.003,798.9614,631
2024-11-204,210.004,215.004,015.004,060.003,885.0824,889
2024-11-193,840.004,225.003,830.004,225.004,042.9769,270
2024-11-183,830.003,890.003,795.003,870.003,703.2714,357
2024-11-153,660.003,875.003,555.003,830.003,664.9957,103
2024-11-143,675.003,740.003,615.003,660.003,502.3131,128
2024-11-133,725.003,795.003,630.003,710.003,550.1643,675
2024-11-123,900.003,960.003,725.003,725.003,564.5138,538
2024-11-114,160.004,160.003,945.003,960.003,789.3950,568
2024-11-084,110.004,190.004,070.004,135.003,956.8510,389
2024-11-074,190.004,190.004,065.004,110.003,932.9310,542
2024-11-064,145.004,255.004,015.004,205.004,023.8344,964
2024-11-054,060.004,225.004,060.004,145.003,966.4233,521
2024-11-043,975.004,165.003,975.004,075.003,899.4354,765
2024-11-014,010.004,090.003,970.003,975.003,803.7422,727
2024-10-313,980.004,150.003,950.004,095.003,918.5745,905
← NewerPage 8 of 21 · 1,227 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.