Value Added Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29,450.00	29,850.00	29,000.00	29,600.00	29,206.89	48,370
2023-10-31	30,500.00	30,650.00	29,000.00	29,000.00	28,614.85	71,774
2023-10-30	30,950.00	30,950.00	30,050.00	30,550.00	30,144.27	27,824
2023-10-27	30,250.00	31,000.00	30,000.00	30,700.00	30,292.28	37,263
2023-10-26	30,000.00	30,600.00	29,600.00	29,950.00	29,552.24	76,551
2023-10-25	32,200.00	32,200.00	30,350.00	30,600.00	30,193.60	79,615
2023-10-24	31,600.00	31,850.00	30,850.00	31,850.00	31,427.00	42,456
2023-10-23	31,100.00	31,800.00	30,850.00	31,150.00	30,736.30	36,994
2023-10-20	31,400.00	31,800.00	30,850.00	31,450.00	31,032.32	44,143
2023-10-19	31,700.00	32,150.00	31,450.00	31,500.00	31,081.65	26,337
2023-10-18	32,050.00	32,700.00	31,750.00	32,300.00	31,871.03	34,076
2023-10-17	32,500.00	32,750.00	32,100.00	32,250.00	31,821.69	31,437
2023-10-16	32,150.00	32,700.00	31,250.00	32,000.00	31,575.01	60,650
2023-10-13	32,300.00	32,700.00	31,700.00	31,800.00	31,377.67	36,861
2023-10-12	32,450.00	32,850.00	31,700.00	32,750.00	32,315.05	34,541
2023-10-11	32,150.00	32,700.00	31,900.00	32,150.00	31,723.02	34,563
2023-10-10	32,750.00	32,950.00	31,900.00	32,150.00	31,723.02	50,330
2023-10-06	31,900.00	32,550.00	31,900.00	32,450.00	32,019.04	21,923
2023-10-05	31,900.00	32,600.00	31,250.00	31,800.00	31,377.67	71,296
2023-10-04	32,000.00	32,050.00	30,800.00	31,350.00	30,933.64	76,720
2023-09-27	31,950.00	32,650.00	31,700.00	32,050.00	31,624.35	24,053
2023-09-26	33,000.00	33,000.00	31,850.00	32,200.00	31,772.36	38,522
2023-09-25	32,900.00	33,150.00	32,550.00	32,650.00	32,216.38	21,331
2023-09-22	31,750.00	33,300.00	31,650.00	33,300.00	32,857.75	115,519
2023-09-21	32,400.00	32,950.00	31,800.00	32,150.00	31,723.02	72,256
2023-09-20	33,050.00	33,300.00	32,450.00	32,650.00	32,216.38	58,437
2023-09-19	34,250.00	34,250.00	32,500.00	32,700.00	32,265.71	134,144
2023-09-18	33,900.00	34,700.00	33,650.00	34,200.00	33,745.79	96,455
2023-09-15	35,050.00	35,050.00	33,800.00	34,050.00	33,597.79	219,685
2023-09-14	36,250.00	36,650.00	34,400.00	35,000.00	34,535.17	198,704
2023-09-13	35,000.00	37,350.00	34,900.00	35,750.00	35,275.21	330,513
2023-09-12	35,050.00	35,050.00	33,600.00	33,650.00	33,203.10	55,712
2023-09-11	35,000.00	35,200.00	34,500.00	34,750.00	34,288.49	29,376
2023-09-08	34,350.00	35,000.00	34,200.00	34,700.00	34,239.15	26,593
2023-09-07	34,800.00	34,950.00	34,350.00	34,350.00	33,893.80	31,513
2023-09-06	35,950.00	36,050.00	34,900.00	34,950.00	34,485.83	39,823
2023-09-05	35,650.00	36,400.00	35,400.00	36,000.00	35,521.89	30,540
2023-09-04	35,700.00	36,150.00	34,450.00	35,850.00	35,373.88	112,910
2023-09-01	34,450.00	36,200.00	34,100.00	35,700.00	35,225.87	103,250
2023-08-31	34,250.00	34,450.00	33,550.00	34,350.00	33,893.80	40,960
2023-08-30	34,600.00	34,600.00	34,050.00	34,200.00	33,745.79	28,959
2023-08-29	34,050.00	34,500.00	33,650.00	34,200.00	33,745.79	42,017
2023-08-28	34,150.00	34,500.00	33,450.00	33,900.00	33,449.78	38,161
2023-08-25	34,200.00	34,450.00	33,500.00	33,900.00	33,449.78	46,382
2023-08-24	34,250.00	34,500.00	33,250.00	34,250.00	33,795.13	53,254
2023-08-23	34,650.00	34,950.00	33,750.00	33,900.00	33,449.78	34,897
2023-08-22	34,550.00	35,450.00	34,350.00	34,600.00	34,140.48	45,444
2023-08-21	34,850.00	35,100.00	34,550.00	34,600.00	34,140.48	27,930
2023-08-18	34,350.00	35,300.00	34,150.00	35,300.00	34,831.18	37,843
2023-08-17	35,050.00	35,450.00	34,050.00	34,800.00	34,337.82	60,691
2023-08-16	36,150.00	36,800.00	35,400.00	35,450.00	34,979.19	61,495
2023-08-14	37,850.00	38,200.00	36,650.00	36,800.00	36,311.26	52,524
2023-08-11	37,900.00	38,500.00	37,200.00	37,700.00	37,199.31	46,716
2023-08-10	37,400.00	37,950.00	36,850.00	37,700.00	37,199.31	59,484
2023-08-09	37,450.00	38,700.00	35,100.00	38,000.00	37,495.33	254,136
2023-08-08	35,800.00	38,700.00	35,200.00	36,950.00	36,459.27	261,590
2023-08-07	35,200.00	35,900.00	34,600.00	35,300.00	34,831.18	49,624
2023-08-04	36,000.00	36,300.00	35,050.00	35,500.00	35,028.53	61,652
2023-08-03	34,750.00	36,150.00	34,050.00	35,750.00	35,275.21	111,923
2023-08-02	35,500.00	35,900.00	34,500.00	34,500.00	34,041.81	38,421

← NewerPage 13 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.