Value Added Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	35,500.00	35,900.00	34,500.00	34,500.00	34,041.81	38,421
2023-08-01	35,800.00	36,200.00	34,950.00	35,500.00	35,028.53	60,947
2023-07-31	35,600.00	35,850.00	34,700.00	35,650.00	35,176.54	78,082
2023-07-28	34,300.00	35,150.00	33,650.00	34,800.00	34,337.82	63,953
2023-07-27	34,000.00	34,950.00	34,000.00	34,300.00	33,844.47	49,509
2023-07-26	35,200.00	35,350.00	33,550.00	33,850.00	33,400.44	147,667
2023-07-25	36,100.00	36,200.00	35,350.00	35,400.00	34,929.86	88,308
2023-07-24	37,150.00	37,350.00	36,000.00	36,100.00	35,620.56	78,847
2023-07-21	37,850.00	38,200.00	37,000.00	37,150.00	36,656.61	88,897
2023-07-20	38,150.00	38,650.00	37,450.00	37,800.00	37,297.98	77,541
2023-07-19	38,650.00	39,050.00	38,000.00	38,100.00	37,594.00	100,095
2023-07-18	39,850.00	40,250.00	37,950.00	38,500.00	37,988.69	153,696
2023-07-17	40,600.00	42,000.00	39,150.00	39,500.00	38,975.40	100,763
2023-07-14	38,600.00	41,300.00	38,250.00	40,900.00	40,356.81	186,598
2023-07-13	39,500.00	39,750.00	38,100.00	38,900.00	38,383.37	149,359
2023-07-12	38,450.00	43,100.00	37,150.00	39,950.00	39,419.43	719,662
2023-07-11	38,550.00	39,150.00	37,450.00	38,100.00	37,594.00	115,210
2023-07-10	38,150.00	40,950.00	38,150.00	38,550.00	38,038.02	324,125
2023-07-07	39,250.00	40,850.00	36,700.00	37,450.00	36,952.63	196,100
2023-07-06	38,800.00	40,200.00	38,150.00	39,400.00	38,876.73	291,035
2023-07-05	33,550.00	40,650.00	33,250.00	39,600.00	39,074.08	1,257,246
2023-07-04	33,100.00	33,100.00	32,650.00	33,000.00	32,561.73	24,931
2023-07-03	32,950.00	33,650.00	32,900.00	33,250.00	32,808.41	35,922
2023-06-30	33,100.00	33,200.00	32,500.00	32,900.00	32,463.06	24,087
2023-06-29	34,200.00	34,200.00	33,000.00	33,000.00	32,561.73	38,870
2023-06-28	33,700.00	34,150.00	33,550.00	33,800.00	33,351.11	24,759
2023-06-27	33,500.00	33,850.00	33,300.00	33,600.00	33,153.76	21,482
2023-06-26	34,100.00	34,100.00	33,250.00	33,800.00	33,351.11	40,804
2023-06-23	35,400.00	35,400.00	33,950.00	34,050.00	33,597.79	45,005
2023-06-22	35,800.00	35,800.00	35,000.00	35,000.00	34,535.17	30,283
2023-06-21	36,300.00	36,300.00	35,550.00	35,800.00	35,324.54	60,503
2023-06-20	34,200.00	36,150.00	34,000.00	35,900.00	35,423.22	113,511
2023-06-19	34,550.00	34,550.00	33,700.00	33,900.00	33,449.78	38,216
2023-06-16	34,600.00	34,800.00	34,050.00	34,300.00	33,844.47	56,747
2023-06-15	34,600.00	35,500.00	34,150.00	34,250.00	33,795.13	51,636
2023-06-14	35,450.00	35,450.00	34,350.00	34,550.00	34,091.15	43,387
2023-06-13	36,450.00	36,450.00	35,250.00	35,350.00	34,880.52	57,118
2023-06-12	36,200.00	36,850.00	35,950.00	36,100.00	35,620.56	51,454
2023-06-09	35,500.00	36,050.00	35,200.00	35,750.00	35,275.21	54,685
2023-06-08	35,150.00	35,500.00	34,800.00	35,250.00	34,781.85	39,354
2023-06-07	35,050.00	36,150.00	35,000.00	35,250.00	34,781.85	35,735
2023-06-05	35,800.00	35,800.00	35,050.00	35,150.00	34,683.18	36,672
2023-06-02	34,900.00	36,000.00	34,750.00	35,600.00	35,127.20	60,435
2023-06-01	34,300.00	34,900.00	33,850.00	34,900.00	34,436.50	46,774
2023-05-31	34,400.00	34,700.00	33,850.00	34,250.00	33,795.13	34,100
2023-05-30	34,500.00	34,650.00	33,450.00	34,150.00	33,696.46	55,108
2023-05-26	34,650.00	34,900.00	34,350.00	34,450.00	33,992.47	23,596
2023-05-25	35,400.00	35,600.00	34,250.00	34,500.00	34,041.81	119,961
2023-05-24	35,650.00	35,700.00	35,150.00	35,150.00	34,683.18	36,965
2023-05-23	35,750.00	36,050.00	35,250.00	35,650.00	35,176.54	47,798
2023-05-22	36,200.00	36,200.00	35,000.00	35,650.00	35,176.54	108,853
2023-05-19	36,200.00	36,650.00	36,100.00	36,200.00	35,719.23	48,083
2023-05-18	36,750.00	36,750.00	36,200.00	36,250.00	35,768.57	41,885
2023-05-17	36,250.00	36,800.00	35,650.00	36,200.00	35,719.23	57,752
2023-05-16	36,800.00	37,050.00	36,000.00	36,050.00	35,571.22	67,835
2023-05-15	38,450.00	38,600.00	36,400.00	36,900.00	36,409.94	124,975
2023-05-12	39,000.00	39,150.00	37,300.00	38,950.00	38,432.71	136,994
2023-05-11	43,700.00	43,950.00	38,200.00	39,000.00	38,482.05	267,561
2023-05-10	42,800.00	44,000.00	42,300.00	43,700.00	43,119.62	44,864
2023-05-09	42,400.00	43,250.00	42,300.00	42,600.00	42,034.23	51,915

← NewerPage 14 of 21 · 1,228 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.