Value Added Technology Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	32,650.00	32,700.00	32,050.00	32,100.00	31,770.69	23,536
2024-01-26	32,100.00	32,800.00	32,050.00	32,650.00	32,315.05	20,046
2024-01-25	32,100.00	32,550.00	32,050.00	32,350.00	32,018.13	13,087
2024-01-24	32,650.00	32,800.00	32,200.00	32,350.00	32,018.13	24,555
2024-01-23	33,400.00	33,400.00	32,650.00	32,650.00	32,315.05	33,169
2024-01-22	32,950.00	33,100.00	32,400.00	33,100.00	32,760.43	37,662
2024-01-19	32,800.00	32,850.00	32,100.00	32,500.00	32,166.59	25,402
2024-01-18	31,700.00	32,850.00	31,350.00	32,800.00	32,463.51	82,065
2024-01-17	31,700.00	31,950.00	30,900.00	31,000.00	30,681.98	28,235
2024-01-16	30,950.00	31,800.00	30,600.00	31,050.00	30,731.46	44,596
2024-01-15	31,500.00	31,500.00	30,750.00	30,950.00	30,632.49	24,074
2024-01-12	31,900.00	31,900.00	30,950.00	31,050.00	30,731.46	36,956
2024-01-11	32,250.00	32,250.00	31,550.00	31,700.00	31,374.80	19,402
2024-01-10	31,850.00	32,000.00	31,500.00	31,750.00	31,424.28	24,863
2024-01-09	31,450.00	32,050.00	31,450.00	31,850.00	31,523.26	24,220
2024-01-08	31,500.00	31,650.00	31,250.00	31,350.00	31,028.39	17,744
2024-01-05	32,000.00	32,000.00	31,350.00	31,500.00	31,176.85	36,711
2024-01-04	33,000.00	33,000.00	31,750.00	31,750.00	31,424.28	56,732
2024-01-03	32,950.00	33,350.00	32,550.00	33,150.00	32,809.92	52,168
2024-01-02	33,250.00	33,750.00	32,900.00	33,300.00	32,958.38	52,997
2023-12-28	32,500.00	33,250.00	32,350.00	33,250.00	32,908.90	46,443
2023-12-27	32,500.00	33,000.00	32,300.00	32,800.00	32,463.51	40,395
2023-12-26	32,750.00	33,100.00	32,200.00	32,750.00	32,315.05	46,757
2023-12-22	32,650.00	32,800.00	32,250.00	32,500.00	32,068.37	35,172
2023-12-21	32,900.00	33,200.00	32,550.00	32,950.00	32,512.39	43,545
2023-12-20	32,550.00	33,100.00	32,550.00	33,000.00	32,561.73	22,631
2023-12-19	32,250.00	33,000.00	31,500.00	32,800.00	32,364.39	33,984
2023-12-18	32,800.00	32,850.00	32,100.00	32,200.00	31,772.36	14,633
2023-12-15	32,950.00	33,000.00	32,150.00	32,500.00	32,068.37	42,928
2023-12-14	32,600.00	33,100.00	31,900.00	32,850.00	32,413.72	98,123
2023-12-13	32,000.00	32,350.00	31,650.00	32,100.00	31,673.68	29,061
2023-12-12	31,950.00	32,150.00	31,700.00	31,850.00	31,427.00	13,500
2023-12-11	31,650.00	31,950.00	31,500.00	31,950.00	31,525.68	26,884
2023-12-08	31,600.00	31,850.00	31,250.00	31,450.00	31,032.32	29,092
2023-12-07	31,250.00	32,050.00	31,250.00	31,350.00	30,933.64	33,157
2023-12-06	31,250.00	31,700.00	31,150.00	31,400.00	30,982.98	18,055
2023-12-05	31,800.00	31,850.00	31,250.00	31,250.00	30,834.97	34,497
2023-12-04	31,900.00	31,900.00	31,150.00	31,550.00	31,130.99	31,229
2023-12-01	32,100.00	32,350.00	31,150.00	31,700.00	31,279.00	74,213
2023-11-30	32,150.00	32,550.00	32,000.00	32,100.00	31,673.68	17,355
2023-11-29	32,200.00	32,600.00	31,950.00	32,400.00	31,969.70	23,265
2023-11-28	32,850.00	33,000.00	32,200.00	32,250.00	31,821.69	30,601
2023-11-27	32,600.00	33,250.00	32,150.00	33,150.00	32,709.74	15,264
2023-11-24	32,950.00	33,050.00	32,500.00	32,600.00	32,167.04	7,840
2023-11-23	33,050.00	33,150.00	32,750.00	32,850.00	32,413.72	8,526
2023-11-22	33,500.00	33,500.00	32,550.00	33,050.00	32,611.07	25,125
2023-11-21	33,550.00	33,700.00	33,000.00	33,400.00	32,956.42	25,930
2023-11-20	32,400.00	33,950.00	32,400.00	33,700.00	33,252.43	81,765
2023-11-17	32,700.00	33,650.00	31,650.00	32,700.00	32,265.71	102,102
2023-11-16	30,950.00	33,350.00	30,550.00	32,550.00	32,117.71	113,168
2023-11-15	30,450.00	30,900.00	30,250.00	30,700.00	30,292.28	26,835
2023-11-14	29,700.00	30,300.00	29,600.00	30,150.00	29,749.58	21,164
2023-11-13	30,950.00	31,200.00	29,400.00	29,500.00	29,108.21	53,300
2023-11-10	30,600.00	30,650.00	30,100.00	30,450.00	30,045.60	22,022
2023-11-09	30,550.00	31,600.00	30,500.00	30,850.00	30,440.28	62,827
2023-11-08	31,100.00	31,400.00	30,800.00	31,200.00	30,785.64	28,622
2023-11-07	31,250.00	31,300.00	30,450.00	30,750.00	30,341.61	34,171
2023-11-06	31,450.00	31,450.00	30,500.00	31,300.00	30,884.31	71,489
2023-11-03	31,000.00	31,000.00	30,050.00	30,850.00	30,440.28	35,648
2023-11-02	30,200.00	31,100.00	30,100.00	30,800.00	30,390.95	61,011

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.