Value Added Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	43,300.00	43,350.00	42,550.00	42,550.00	41,984.90	66,759
2023-05-04	41,950.00	44,550.00	41,850.00	43,000.00	42,428.92	143,957
2023-05-03	41,000.00	41,950.00	40,700.00	41,850.00	41,294.19	88,336
2023-05-02	38,900.00	41,000.00	38,500.00	41,000.00	40,455.48	144,987
2023-04-28	38,150.00	38,500.00	37,500.00	38,500.00	37,988.69	34,546
2023-04-27	37,050.00	38,150.00	36,900.00	37,850.00	37,347.32	35,474
2023-04-26	37,350.00	37,950.00	36,900.00	37,050.00	36,557.94	45,278
2023-04-25	38,200.00	38,900.00	37,200.00	37,500.00	37,001.97	45,098
2023-04-24	37,950.00	39,150.00	37,750.00	38,200.00	37,692.67	36,035
2023-04-21	37,900.00	38,550.00	37,300.00	37,900.00	37,396.65	49,532
2023-04-20	39,050.00	39,200.00	38,300.00	38,350.00	37,840.68	84,665
2023-04-19	39,400.00	39,850.00	38,450.00	38,800.00	38,284.70	63,715
2023-04-18	38,950.00	39,450.00	38,150.00	39,050.00	38,531.38	59,397
2023-04-17	39,000.00	39,500.00	38,300.00	38,550.00	38,038.02	66,017
2023-04-14	39,600.00	39,700.00	38,400.00	39,000.00	38,482.05	91,206
2023-04-13	36,500.00	40,450.00	35,850.00	39,600.00	39,074.08	362,211
2023-04-12	34,950.00	36,450.00	34,750.00	35,850.00	35,373.88	99,901
2023-04-11	34,350.00	35,300.00	34,300.00	34,950.00	34,485.83	91,282
2023-04-10	32,650.00	34,450.00	32,650.00	34,000.00	33,548.45	113,599
2023-04-07	33,100.00	33,250.00	32,550.00	32,650.00	32,216.38	52,623
2023-04-06	33,900.00	34,300.00	33,050.00	33,300.00	32,857.75	79,565
2023-04-05	32,150.00	33,950.00	31,950.00	33,600.00	33,153.76	81,293
2023-04-04	31,950.00	32,350.00	31,500.00	32,150.00	31,723.02	29,369
2023-04-03	32,200.00	32,350.00	31,700.00	31,950.00	31,525.68	31,590
2023-03-31	32,000.00	32,550.00	31,550.00	32,500.00	32,068.37	40,928
2023-03-30	32,200.00	32,500.00	31,350.00	32,000.00	31,575.01	39,320
2023-03-29	30,650.00	32,250.00	30,100.00	32,100.00	31,673.68	93,418
2023-03-28	30,350.00	30,500.00	30,100.00	30,350.00	29,946.92	28,360
2023-03-27	30,850.00	30,850.00	30,050.00	30,400.00	29,996.26	18,513
2023-03-24	30,150.00	30,650.00	29,800.00	30,550.00	30,144.27	22,486
2023-03-23	29,950.00	30,150.00	29,650.00	29,900.00	29,502.90	20,174
2023-03-22	30,350.00	30,500.00	29,850.00	30,000.00	29,601.57	36,580
2023-03-21	30,650.00	30,650.00	29,700.00	29,800.00	29,404.23	55,033
2023-03-20	30,900.00	31,000.00	30,300.00	30,400.00	29,996.26	39,008
2023-03-17	30,450.00	31,000.00	30,350.00	30,950.00	30,538.96	35,532
2023-03-16	30,650.00	30,900.00	29,900.00	30,250.00	29,848.25	13,950
2023-03-15	30,350.00	31,000.00	30,350.00	30,650.00	30,242.94	15,538
2023-03-14	31,150.00	31,150.00	29,950.00	30,100.00	29,700.25	34,458
2023-03-13	30,800.00	31,200.00	30,500.00	31,200.00	30,785.64	26,507
2023-03-10	31,600.00	31,900.00	31,050.00	31,300.00	30,884.31	30,631
2023-03-09	32,450.00	32,750.00	31,650.00	32,050.00	31,624.35	41,885
2023-03-08	32,850.00	32,850.00	32,300.00	32,450.00	32,019.04	26,117
2023-03-07	33,250.00	33,400.00	32,750.00	33,050.00	32,611.07	22,637
2023-03-06	33,700.00	33,950.00	32,900.00	33,250.00	32,808.41	32,313
2023-03-03	33,350.00	34,200.00	33,000.00	33,900.00	33,449.78	33,035
2023-03-02	32,900.00	33,450.00	32,600.00	33,150.00	32,709.74	18,557
2023-02-28	32,850.00	33,100.00	32,500.00	32,500.00	32,068.37	24,168
2023-02-27	33,100.00	33,550.00	32,750.00	32,900.00	32,463.06	20,510
2023-02-24	33,850.00	34,000.00	33,200.00	33,200.00	32,759.07	22,434
2023-02-23	34,000.00	34,300.00	33,600.00	34,000.00	33,548.45	22,423
2023-02-22	33,650.00	33,850.00	33,500.00	33,600.00	33,153.76	22,557
2023-02-21	34,450.00	34,450.00	33,700.00	34,150.00	33,696.46	33,205
2023-02-20	34,150.00	34,400.00	33,800.00	34,350.00	33,893.80	39,731
2023-02-17	33,750.00	34,300.00	33,550.00	34,150.00	33,696.46	19,229
2023-02-16	33,650.00	34,300.00	33,500.00	34,050.00	33,597.79	32,685
2023-02-15	34,350.00	34,350.00	33,300.00	33,500.00	33,055.09	57,154
2023-02-14	34,350.00	34,600.00	34,000.00	34,150.00	33,696.46	29,197
2023-02-13	33,750.00	34,650.00	33,500.00	34,350.00	33,893.80	52,020
2023-02-10	33,950.00	34,250.00	33,350.00	33,750.00	33,301.77	42,387
2023-02-09	34,300.00	34,600.00	33,800.00	34,250.00	33,795.13	44,777

← NewerPage 15 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.