Value Added Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 29,650.00 | 29,650.00 | 29,400.00 | 29,600.00 | 29,296.34 | 8,071 |
| 2024-04-25 | 29,650.00 | 29,900.00 | 29,450.00 | 29,450.00 | 29,147.88 | 10,986 |
| 2024-04-24 | 30,000.00 | 30,100.00 | 29,600.00 | 29,900.00 | 29,593.26 | 14,604 |
| 2024-04-23 | 29,600.00 | 30,150.00 | 29,600.00 | 29,700.00 | 29,395.31 | 9,809 |
| 2024-04-22 | 29,950.00 | 29,950.00 | 29,450.00 | 29,700.00 | 29,395.31 | 9,558 |
| 2024-04-19 | 29,400.00 | 29,700.00 | 29,300.00 | 29,400.00 | 29,098.39 | 19,457 |
| 2024-04-18 | 29,000.00 | 29,950.00 | 29,000.00 | 29,800.00 | 29,494.29 | 10,739 |
| 2024-04-17 | 29,400.00 | 29,700.00 | 29,250.00 | 29,400.00 | 29,098.39 | 9,523 |
| 2024-04-16 | 29,500.00 | 29,550.00 | 29,050.00 | 29,250.00 | 28,949.93 | 21,794 |
| 2024-04-15 | 29,750.00 | 29,800.00 | 29,350.00 | 29,500.00 | 29,197.37 | 19,315 |
| 2024-04-12 | 30,000.00 | 30,150.00 | 29,750.00 | 29,750.00 | 29,444.80 | 21,646 |
| 2024-04-11 | 29,900.00 | 30,200.00 | 29,700.00 | 30,150.00 | 29,840.70 | 41,780 |
| 2024-04-09 | 30,100.00 | 30,450.00 | 29,900.00 | 30,000.00 | 29,692.24 | 18,748 |
| 2024-04-08 | 30,850.00 | 30,850.00 | 30,050.00 | 30,050.00 | 29,741.72 | 34,833 |
| 2024-04-05 | 30,750.00 | 31,150.00 | 30,650.00 | 31,000.00 | 30,681.98 | 19,576 |
| 2024-04-04 | 31,600.00 | 31,650.00 | 30,700.00 | 31,150.00 | 30,830.44 | 22,450 |
| 2024-04-03 | 31,350.00 | 31,400.00 | 30,850.00 | 31,150.00 | 30,830.44 | 16,962 |
| 2024-04-02 | 31,050.00 | 31,300.00 | 30,800.00 | 31,300.00 | 30,978.90 | 23,131 |
| 2024-04-01 | 30,750.00 | 31,650.00 | 30,450.00 | 31,300.00 | 30,978.90 | 55,564 |
| 2024-03-29 | 30,700.00 | 30,700.00 | 30,400.00 | 30,400.00 | 30,088.13 | 8,377 |
| 2024-03-28 | 30,800.00 | 30,950.00 | 30,500.00 | 30,550.00 | 30,236.59 | 13,408 |
| 2024-03-27 | 30,700.00 | 30,850.00 | 30,450.00 | 30,800.00 | 30,484.03 | 10,581 |
| 2024-03-26 | 30,600.00 | 30,800.00 | 30,300.00 | 30,600.00 | 30,286.08 | 13,034 |
| 2024-03-25 | 30,300.00 | 30,750.00 | 30,300.00 | 30,600.00 | 30,286.08 | 9,847 |
| 2024-03-22 | 30,450.00 | 30,800.00 | 30,300.00 | 30,450.00 | 30,137.62 | 11,872 |
| 2024-03-21 | 30,200.00 | 30,700.00 | 30,200.00 | 30,500.00 | 30,187.11 | 11,558 |
| 2024-03-20 | 30,150.00 | 30,500.00 | 30,000.00 | 30,200.00 | 29,890.18 | 13,128 |
| 2024-03-19 | 30,300.00 | 30,500.00 | 30,100.00 | 30,150.00 | 29,840.70 | 18,851 |
| 2024-03-18 | 30,600.00 | 31,000.00 | 30,450.00 | 30,500.00 | 30,187.11 | 13,364 |
| 2024-03-15 | 30,750.00 | 30,950.00 | 30,600.00 | 30,900.00 | 30,583.00 | 16,451 |
| 2024-03-14 | 30,800.00 | 31,400.00 | 30,800.00 | 30,950.00 | 30,632.49 | 28,803 |
| 2024-03-13 | 30,900.00 | 31,100.00 | 30,600.00 | 30,900.00 | 30,583.00 | 21,951 |
| 2024-03-12 | 30,300.00 | 30,850.00 | 30,150.00 | 30,750.00 | 30,434.54 | 17,096 |
| 2024-03-11 | 30,500.00 | 30,700.00 | 30,100.00 | 30,250.00 | 29,939.67 | 24,897 |
| 2024-03-08 | 30,100.00 | 30,950.00 | 30,100.00 | 30,800.00 | 30,484.03 | 33,044 |
| 2024-03-07 | 30,150.00 | 30,200.00 | 29,850.00 | 30,100.00 | 29,791.21 | 19,164 |
| 2024-03-06 | 30,000.00 | 30,400.00 | 29,950.00 | 30,200.00 | 29,890.18 | 25,169 |
| 2024-03-05 | 30,200.00 | 30,400.00 | 29,950.00 | 30,200.00 | 29,890.18 | 27,753 |
| 2024-03-04 | 30,200.00 | 30,650.00 | 29,950.00 | 30,200.00 | 29,890.18 | 32,522 |
| 2024-02-29 | 29,900.00 | 30,600.00 | 29,800.00 | 30,400.00 | 30,088.13 | 37,207 |
| 2024-02-28 | 29,950.00 | 30,200.00 | 29,850.00 | 29,950.00 | 29,642.75 | 34,635 |
| 2024-02-27 | 30,450.00 | 30,700.00 | 29,800.00 | 29,950.00 | 29,642.75 | 48,227 |
| 2024-02-26 | 31,000.00 | 31,100.00 | 30,350.00 | 30,450.00 | 30,137.62 | 22,543 |
| 2024-02-23 | 30,950.00 | 31,100.00 | 30,650.00 | 30,800.00 | 30,484.03 | 28,514 |
| 2024-02-22 | 30,900.00 | 31,050.00 | 30,550.00 | 30,950.00 | 30,632.49 | 22,510 |
| 2024-02-21 | 30,500.00 | 30,900.00 | 30,450.00 | 30,500.00 | 30,187.11 | 21,642 |
| 2024-02-20 | 30,900.00 | 30,950.00 | 30,600.00 | 30,650.00 | 30,335.57 | 14,334 |
| 2024-02-19 | 30,650.00 | 31,050.00 | 30,600.00 | 30,700.00 | 30,385.06 | 29,110 |
| 2024-02-16 | 30,450.00 | 30,800.00 | 30,300.00 | 30,650.00 | 30,335.57 | 18,351 |
| 2024-02-15 | 30,450.00 | 30,600.00 | 30,150.00 | 30,350.00 | 30,038.65 | 29,604 |
| 2024-02-14 | 30,600.00 | 30,650.00 | 30,150.00 | 30,450.00 | 30,137.62 | 25,244 |
| 2024-02-13 | 30,550.00 | 31,000.00 | 30,550.00 | 30,900.00 | 30,583.00 | 21,716 |
| 2024-02-08 | 30,500.00 | 30,750.00 | 30,300.00 | 30,500.00 | 30,187.11 | 15,808 |
| 2024-02-07 | 30,300.00 | 31,000.00 | 30,100.00 | 30,400.00 | 30,088.13 | 34,159 |
| 2024-02-06 | 30,800.00 | 31,000.00 | 30,100.00 | 30,300.00 | 29,989.16 | 68,976 |
| 2024-02-05 | 31,850.00 | 31,900.00 | 31,050.00 | 31,200.00 | 30,879.93 | 34,433 |
| 2024-02-02 | 32,400.00 | 32,400.00 | 31,800.00 | 32,150.00 | 31,820.18 | 29,554 |
| 2024-02-01 | 32,500.00 | 32,500.00 | 31,550.00 | 31,900.00 | 31,572.74 | 31,736 |
| 2024-01-31 | 31,550.00 | 32,350.00 | 31,450.00 | 32,100.00 | 31,770.69 | 27,226 |
| 2024-01-30 | 32,100.00 | 32,400.00 | 31,500.00 | 31,550.00 | 31,226.34 | 19,322 |
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.