Value Added Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	33,000.00	33,300.00	32,500.00	32,700.00	32,169.97	28,097
2022-11-10	32,250.00	32,950.00	31,950.00	32,250.00	31,727.26	16,549
2022-11-09	32,700.00	32,900.00	32,200.00	32,300.00	31,776.45	22,379
2022-11-08	31,500.00	32,900.00	31,500.00	32,300.00	31,776.45	40,022
2022-11-07	31,100.00	31,750.00	30,800.00	31,500.00	30,989.42	9,461
2022-11-04	30,700.00	31,100.00	30,650.00	31,000.00	30,497.53	11,887
2022-11-03	30,950.00	31,050.00	30,700.00	30,800.00	30,300.77	11,185
2022-11-02	31,000.00	31,250.00	30,650.00	31,100.00	30,595.91	18,136
2022-11-01	30,250.00	30,900.00	30,150.00	30,800.00	30,300.77	13,874
2022-10-31	30,600.00	30,600.00	29,900.00	30,150.00	29,661.30	6,511
2022-10-28	30,800.00	30,800.00	30,050.00	30,200.00	29,710.49	4,124
2022-10-27	30,650.00	30,650.00	30,200.00	30,500.00	30,005.63	8,099
2022-10-26	29,950.00	30,400.00	29,700.00	30,000.00	29,513.73	6,755
2022-10-25	30,550.00	30,700.00	29,900.00	29,950.00	29,464.55	9,184
2022-10-24	31,000.00	31,000.00	30,100.00	30,400.00	29,907.25	12,141
2022-10-21	30,800.00	30,800.00	30,300.00	30,300.00	29,808.87	3,867
2022-10-20	31,050.00	31,150.00	30,400.00	30,600.00	30,104.01	7,539
2022-10-19	30,950.00	31,100.00	30,550.00	30,850.00	30,349.96	8,204
2022-10-18	30,300.00	30,900.00	30,300.00	30,700.00	30,202.39	8,731
2022-10-17	29,150.00	30,300.00	29,150.00	29,950.00	29,464.55	7,287
2022-10-14	29,900.00	30,150.00	29,700.00	29,900.00	29,415.36	11,225
2022-10-13	29,500.00	29,550.00	28,700.00	29,150.00	28,677.51	22,654
2022-10-12	29,800.00	29,950.00	29,000.00	29,500.00	29,021.84	30,640
2022-10-11	30,700.00	31,200.00	29,750.00	29,800.00	29,316.98	40,700
2022-10-07	30,950.00	32,300.00	30,800.00	31,800.00	31,284.56	13,924
2022-10-06	31,250.00	31,700.00	31,000.00	31,550.00	31,038.61	20,195
2022-10-05	31,200.00	31,550.00	30,500.00	30,950.00	30,448.34	18,317
2022-10-04	30,650.00	31,350.00	30,450.00	30,950.00	30,448.34	22,287
2022-09-30	29,000.00	30,300.00	29,000.00	29,800.00	29,316.98	15,911
2022-09-29	29,950.00	30,600.00	29,500.00	29,500.00	29,021.84	17,578
2022-09-28	29,650.00	29,900.00	28,550.00	29,100.00	28,628.32	21,617
2022-09-27	28,800.00	29,850.00	28,800.00	29,650.00	29,169.41	21,286
2022-09-26	31,000.00	31,350.00	28,650.00	29,400.00	28,923.46	73,631
2022-09-23	31,950.00	32,200.00	31,350.00	31,350.00	30,841.85	18,326
2022-09-22	32,400.00	32,400.00	31,750.00	31,950.00	31,432.13	15,131
2022-09-21	33,050.00	33,050.00	32,250.00	32,400.00	31,874.83	10,359
2022-09-20	32,950.00	33,200.00	32,750.00	33,100.00	32,563.49	8,267
2022-09-19	34,400.00	34,400.00	32,650.00	32,700.00	32,169.97	24,233
2022-09-16	35,000.00	35,400.00	34,400.00	34,400.00	33,842.42	20,145
2022-09-15	34,950.00	35,350.00	34,550.00	34,850.00	34,285.12	35,618
2022-09-14	33,900.00	34,700.00	33,750.00	34,450.00	33,891.61	14,132
2022-09-13	34,150.00	35,050.00	34,150.00	34,750.00	34,186.74	20,679
2022-09-08	34,500.00	34,500.00	33,700.00	34,000.00	33,448.90	17,691
2022-09-07	34,000.00	34,450.00	33,700.00	34,000.00	33,448.90	26,631
2022-09-06	33,300.00	34,350.00	33,300.00	34,250.00	33,694.85	19,485
2022-09-05	34,550.00	34,550.00	33,500.00	33,500.00	32,957.00	29,830
2022-09-02	33,150.00	34,300.00	33,150.00	33,950.00	33,399.71	44,453
2022-09-01	33,550.00	33,550.00	32,650.00	33,150.00	32,612.68	32,326
2022-08-31	32,700.00	33,800.00	32,250.00	33,650.00	33,104.57	28,185
2022-08-30	32,600.00	32,700.00	32,200.00	32,400.00	31,874.83	13,397
2022-08-29	31,650.00	32,600.00	31,650.00	32,200.00	31,678.08	19,667
2022-08-26	33,200.00	33,250.00	32,500.00	32,950.00	32,415.92	11,754
2022-08-25	32,750.00	33,050.00	32,400.00	32,850.00	32,317.54	23,217
2022-08-24	32,700.00	33,100.00	31,600.00	32,250.00	31,727.26	64,634
2022-08-23	33,100.00	33,700.00	32,700.00	32,700.00	32,169.97	29,987
2022-08-22	33,450.00	34,350.00	33,200.00	33,800.00	33,252.14	16,717
2022-08-19	34,800.00	35,200.00	33,800.00	33,800.00	33,252.14	30,960
2022-08-18	34,050.00	35,000.00	33,450.00	34,850.00	34,285.12	36,984
2022-08-17	35,300.00	35,650.00	34,150.00	34,250.00	33,694.85	39,458
2022-08-16	36,100.00	36,100.00	35,100.00	35,300.00	34,727.83	40,184

← NewerPage 17 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.