Value Added Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 25,300.00 | 25,900.00 | 25,250.00 | 25,900.00 | 25,634.30 | 36,233 |
| 2024-07-24 | 25,400.00 | 25,750.00 | 25,300.00 | 25,650.00 | 25,386.86 | 14,665 |
| 2024-07-23 | 25,800.00 | 26,150.00 | 25,450.00 | 25,500.00 | 25,238.40 | 27,090 |
| 2024-07-22 | 26,450.00 | 26,700.00 | 25,400.00 | 25,800.00 | 25,535.32 | 80,399 |
| 2024-07-19 | 26,800.00 | 27,250.00 | 26,550.00 | 26,700.00 | 26,426.09 | 22,396 |
| 2024-07-18 | 26,800.00 | 27,350.00 | 26,600.00 | 27,000.00 | 26,723.01 | 69,440 |
| 2024-07-17 | 27,200.00 | 27,450.00 | 26,700.00 | 26,850.00 | 26,574.55 | 25,610 |
| 2024-07-16 | 27,050.00 | 27,400.00 | 26,700.00 | 26,900.00 | 26,624.04 | 23,232 |
| 2024-07-15 | 26,850.00 | 27,450.00 | 26,550.00 | 27,250.00 | 26,970.45 | 43,947 |
| 2024-07-12 | 26,650.00 | 26,900.00 | 26,400.00 | 26,750.00 | 26,475.58 | 18,905 |
| 2024-07-11 | 26,250.00 | 26,550.00 | 26,250.00 | 26,450.00 | 26,178.66 | 10,905 |
| 2024-07-10 | 26,300.00 | 26,800.00 | 26,150.00 | 26,250.00 | 25,980.71 | 20,194 |
| 2024-07-09 | 26,350.00 | 26,650.00 | 26,350.00 | 26,500.00 | 26,228.14 | 12,633 |
| 2024-07-08 | 26,150.00 | 26,600.00 | 26,150.00 | 26,500.00 | 26,228.14 | 11,112 |
| 2024-07-05 | 26,000.00 | 26,350.00 | 26,000.00 | 26,100.00 | 25,832.25 | 13,476 |
| 2024-07-04 | 25,900.00 | 26,500.00 | 25,900.00 | 26,000.00 | 25,733.27 | 15,349 |
| 2024-07-03 | 26,300.00 | 26,500.00 | 26,000.00 | 26,200.00 | 25,931.22 | 27,030 |
| 2024-07-02 | 26,750.00 | 27,000.00 | 26,100.00 | 26,400.00 | 26,129.17 | 32,579 |
| 2024-07-01 | 26,950.00 | 27,050.00 | 26,650.00 | 27,000.00 | 26,723.01 | 12,693 |
| 2024-06-28 | 26,450.00 | 26,950.00 | 26,450.00 | 26,950.00 | 26,673.53 | 11,190 |
| 2024-06-27 | 26,600.00 | 27,100.00 | 26,400.00 | 26,450.00 | 26,178.66 | 10,842 |
| 2024-06-26 | 26,400.00 | 27,200.00 | 26,400.00 | 26,800.00 | 26,525.06 | 18,385 |
| 2024-06-25 | 26,300.00 | 26,600.00 | 26,200.00 | 26,400.00 | 26,129.17 | 19,292 |
| 2024-06-24 | 26,650.00 | 26,800.00 | 26,200.00 | 26,300.00 | 26,030.19 | 41,545 |
| 2024-06-21 | 27,100.00 | 27,100.00 | 26,550.00 | 26,650.00 | 26,376.60 | 41,620 |
| 2024-06-20 | 26,700.00 | 27,250.00 | 26,700.00 | 27,200.00 | 26,920.96 | 24,485 |
| 2024-06-19 | 27,000.00 | 27,200.00 | 26,650.00 | 26,700.00 | 26,426.09 | 25,521 |
| 2024-06-18 | 27,150.00 | 27,250.00 | 26,800.00 | 27,100.00 | 26,821.99 | 16,960 |
| 2024-06-17 | 27,150.00 | 27,250.00 | 26,900.00 | 27,100.00 | 26,821.99 | 14,521 |
| 2024-06-14 | 27,250.00 | 27,550.00 | 26,700.00 | 27,000.00 | 26,723.01 | 39,008 |
| 2024-06-13 | 27,300.00 | 27,650.00 | 27,200.00 | 27,200.00 | 26,920.96 | 64,020 |
| 2024-06-12 | 26,950.00 | 27,400.00 | 26,850.00 | 27,300.00 | 27,019.94 | 16,805 |
| 2024-06-11 | 27,050.00 | 27,600.00 | 27,000.00 | 27,200.00 | 26,920.96 | 22,541 |
| 2024-06-10 | 26,650.00 | 27,450.00 | 26,500.00 | 27,300.00 | 27,019.94 | 32,761 |
| 2024-06-07 | 26,850.00 | 27,050.00 | 26,600.00 | 26,650.00 | 26,376.60 | 31,131 |
| 2024-06-05 | 26,850.00 | 27,100.00 | 26,550.00 | 26,850.00 | 26,574.55 | 30,895 |
| 2024-06-04 | 27,300.00 | 27,300.00 | 26,850.00 | 27,050.00 | 26,772.50 | 19,633 |
| 2024-06-03 | 27,100.00 | 27,400.00 | 27,000.00 | 27,150.00 | 26,871.47 | 36,884 |
| 2024-05-31 | 27,450.00 | 27,900.00 | 26,700.00 | 26,700.00 | 26,426.09 | 161,267 |
| 2024-05-30 | 28,450.00 | 28,450.00 | 27,300.00 | 27,300.00 | 27,019.94 | 100,309 |
| 2024-05-29 | 29,100.00 | 29,100.00 | 28,500.00 | 28,500.00 | 28,207.62 | 45,515 |
| 2024-05-28 | 29,050.00 | 29,100.00 | 28,850.00 | 28,950.00 | 28,653.01 | 17,191 |
| 2024-05-27 | 29,350.00 | 29,350.00 | 28,800.00 | 29,050.00 | 28,751.98 | 30,183 |
| 2024-05-24 | 29,000.00 | 29,350.00 | 28,950.00 | 29,200.00 | 28,900.44 | 20,506 |
| 2024-05-23 | 29,150.00 | 29,450.00 | 28,800.00 | 29,300.00 | 28,999.42 | 21,985 |
| 2024-05-22 | 29,300.00 | 29,500.00 | 28,950.00 | 29,250.00 | 28,949.93 | 38,692 |
| 2024-05-21 | 29,400.00 | 29,400.00 | 29,050.00 | 29,200.00 | 28,900.44 | 52,879 |
| 2024-05-20 | 30,300.00 | 30,300.00 | 29,350.00 | 29,500.00 | 29,197.37 | 58,100 |
| 2024-05-17 | 30,100.00 | 30,600.00 | 30,000.00 | 30,150.00 | 29,840.70 | 52,253 |
| 2024-05-16 | 30,300.00 | 30,300.00 | 29,750.00 | 29,950.00 | 29,642.75 | 36,825 |
| 2024-05-14 | 30,200.00 | 30,250.00 | 29,950.00 | 30,050.00 | 29,741.72 | 11,786 |
| 2024-05-13 | 30,350.00 | 30,500.00 | 29,900.00 | 29,900.00 | 29,593.26 | 12,702 |
| 2024-05-10 | 30,550.00 | 30,650.00 | 30,000.00 | 30,250.00 | 29,939.67 | 20,418 |
| 2024-05-09 | 30,450.00 | 30,650.00 | 30,250.00 | 30,350.00 | 30,038.65 | 20,356 |
| 2024-05-08 | 30,400.00 | 30,650.00 | 30,150.00 | 30,400.00 | 30,088.13 | 10,988 |
| 2024-05-07 | 30,350.00 | 30,400.00 | 30,150.00 | 30,400.00 | 30,088.13 | 15,012 |
| 2024-05-03 | 30,150.00 | 30,250.00 | 29,900.00 | 30,150.00 | 29,840.70 | 16,258 |
| 2024-05-02 | 29,450.00 | 29,950.00 | 29,150.00 | 29,900.00 | 29,593.26 | 17,772 |
| 2024-04-30 | 29,800.00 | 29,950.00 | 29,300.00 | 29,450.00 | 29,147.88 | 28,617 |
| 2024-04-29 | 29,700.00 | 30,000.00 | 29,400.00 | 29,800.00 | 29,494.29 | 14,970 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 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.