Value Added Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34,300.00	34,450.00	33,850.00	34,300.00	33,844.47	47,746
2023-02-07	34,300.00	34,550.00	33,800.00	34,300.00	33,844.47	42,897
2023-02-06	34,300.00	34,550.00	33,750.00	34,350.00	33,893.80	34,372
2023-02-03	35,100.00	35,100.00	34,200.00	34,300.00	33,844.47	60,209
2023-02-02	35,750.00	35,800.00	34,700.00	34,950.00	34,485.83	71,622
2023-02-01	35,950.00	35,950.00	34,600.00	35,450.00	34,979.19	82,452
2023-01-31	34,600.00	35,500.00	34,150.00	35,500.00	35,028.53	33,838
2023-01-30	35,600.00	35,600.00	34,000.00	34,800.00	34,337.82	38,000
2023-01-27	35,850.00	35,900.00	35,400.00	35,600.00	35,127.20	35,969
2023-01-26	35,100.00	35,900.00	34,550.00	35,850.00	35,373.88	64,298
2023-01-25	35,050.00	35,850.00	35,000.00	35,100.00	34,633.84	103,821
2023-01-20	34,650.00	34,700.00	33,950.00	34,650.00	34,189.82	47,101
2023-01-19	32,350.00	34,650.00	32,350.00	34,300.00	33,844.47	120,353
2023-01-18	32,800.00	33,100.00	32,700.00	32,850.00	32,413.72	25,893
2023-01-17	32,900.00	33,400.00	32,400.00	32,750.00	32,315.05	14,098
2023-01-16	33,300.00	33,300.00	32,750.00	33,000.00	32,561.73	29,046
2023-01-13	33,600.00	33,900.00	33,150.00	33,450.00	33,005.75	28,119
2023-01-12	33,300.00	33,950.00	32,900.00	33,800.00	33,351.11	66,673
2023-01-11	31,950.00	32,950.00	31,600.00	32,850.00	32,413.72	48,971
2023-01-10	31,850.00	32,050.00	31,300.00	31,650.00	31,229.66	23,183
2023-01-09	32,000.00	32,300.00	31,850.00	32,150.00	31,723.02	10,824
2023-01-06	31,600.00	32,000.00	31,200.00	31,750.00	31,328.33	14,341
2023-01-05	31,950.00	32,100.00	31,500.00	31,650.00	31,229.66	10,801
2023-01-04	31,650.00	32,400.00	31,400.00	32,050.00	31,624.35	14,205
2023-01-03	32,050.00	32,300.00	30,850.00	31,900.00	31,476.34	26,789
2023-01-02	32,850.00	33,000.00	31,800.00	32,000.00	31,575.01	24,963
2022-12-29	33,700.00	33,950.00	32,550.00	32,800.00	32,364.39	26,427
2022-12-28	33,700.00	34,400.00	33,150.00	33,950.00	33,499.11	47,291
2022-12-27	33,100.00	33,800.00	32,800.00	33,700.00	33,153.76	67,151
2022-12-26	31,800.00	33,150.00	31,450.00	32,850.00	32,317.54	63,058
2022-12-23	31,950.00	31,950.00	31,000.00	31,750.00	31,235.37	22,017
2022-12-22	31,900.00	32,650.00	31,600.00	32,350.00	31,825.64	41,998
2022-12-21	30,500.00	31,800.00	30,150.00	31,600.00	31,087.80	38,068
2022-12-20	31,200.00	31,300.00	30,400.00	30,500.00	30,005.63	16,617
2022-12-19	31,250.00	31,450.00	31,000.00	31,200.00	30,694.28	16,924
2022-12-16	31,200.00	31,850.00	31,050.00	31,550.00	31,038.61	19,937
2022-12-15	31,800.00	31,850.00	31,400.00	31,700.00	31,186.18	11,218
2022-12-14	32,400.00	32,500.00	31,700.00	32,050.00	31,530.51	28,387
2022-12-13	31,700.00	32,200.00	31,600.00	32,000.00	31,481.32	5,651
2022-12-12	32,250.00	32,250.00	31,650.00	31,700.00	31,186.18	5,215
2022-12-09	32,200.00	32,200.00	31,700.00	32,050.00	31,530.51	21,682
2022-12-08	32,050.00	32,050.00	31,500.00	31,550.00	31,038.61	17,550
2022-12-07	31,800.00	32,050.00	31,550.00	32,050.00	31,530.51	9,409
2022-12-06	32,000.00	32,350.00	31,700.00	31,800.00	31,284.56	32,645
2022-12-05	32,950.00	32,950.00	32,100.00	32,300.00	31,776.45	16,207
2022-12-02	32,300.00	32,600.00	31,800.00	32,450.00	31,924.02	17,040
2022-12-01	32,300.00	32,500.00	32,000.00	32,050.00	31,530.51	9,783
2022-11-30	32,250.00	32,550.00	32,000.00	32,100.00	31,579.70	16,190
2022-11-29	31,800.00	32,250.00	31,750.00	32,250.00	31,727.26	5,837
2022-11-28	32,800.00	32,900.00	31,550.00	31,800.00	31,284.56	17,907
2022-11-25	32,700.00	32,700.00	32,250.00	32,650.00	32,120.78	22,597
2022-11-24	32,850.00	32,850.00	32,100.00	32,300.00	31,776.45	16,896
2022-11-23	32,300.00	32,750.00	32,150.00	32,500.00	31,973.21	48,498
2022-11-22	32,950.00	32,950.00	32,150.00	32,300.00	31,776.45	14,248
2022-11-21	34,000.00	34,000.00	32,600.00	32,650.00	32,120.78	31,714
2022-11-18	33,950.00	34,250.00	33,600.00	33,850.00	33,301.33	27,707
2022-11-17	34,000.00	34,150.00	33,550.00	33,700.00	33,153.76	15,483
2022-11-16	33,100.00	34,250.00	32,600.00	33,800.00	33,252.14	51,587
2022-11-15	32,250.00	32,900.00	32,250.00	32,900.00	32,366.73	20,394
2022-11-14	32,700.00	33,100.00	32,250.00	32,250.00	31,727.26	20,551

← NewerPage 16 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.