Value Added Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	35,800.00	36,200.00	35,400.00	35,850.00	35,268.91	25,666
2022-08-11	36,300.00	36,300.00	35,000.00	36,000.00	35,416.48	61,498
2022-08-10	34,900.00	36,600.00	34,650.00	35,650.00	35,072.15	145,271
2022-08-09	35,850.00	35,850.00	34,350.00	34,950.00	34,383.50	116,314
2022-08-08	32,800.00	35,600.00	32,150.00	35,100.00	34,531.07	173,029
2022-08-05	32,500.00	32,700.00	32,050.00	32,650.00	32,120.78	26,020
2022-08-04	32,500.00	32,900.00	32,250.00	32,500.00	31,973.21	25,306
2022-08-03	32,900.00	32,900.00	31,850.00	32,200.00	31,678.08	33,307
2022-08-02	33,250.00	33,250.00	31,850.00	32,700.00	32,169.97	29,287
2022-08-01	33,050.00	34,000.00	32,600.00	33,250.00	32,711.06	21,950
2022-07-29	32,850.00	33,600.00	32,850.00	33,050.00	32,514.30	20,698
2022-07-28	33,300.00	33,800.00	32,500.00	32,850.00	32,317.54	27,126
2022-07-27	32,250.00	33,400.00	32,050.00	33,300.00	32,760.25	38,766
2022-07-26	31,900.00	33,300.00	31,700.00	32,150.00	31,628.89	63,480
2022-07-25	30,600.00	31,850.00	30,450.00	31,650.00	31,136.99	24,708
2022-07-22	31,600.00	31,600.00	30,550.00	30,600.00	30,104.01	13,989
2022-07-21	30,850.00	31,250.00	30,700.00	31,100.00	30,595.91	16,920
2022-07-20	31,600.00	32,150.00	30,900.00	30,950.00	30,448.34	41,168
2022-07-19	30,250.00	31,150.00	29,850.00	31,150.00	30,645.09	29,488
2022-07-18	29,300.00	30,400.00	29,250.00	30,300.00	29,808.87	22,703
2022-07-15	29,650.00	29,650.00	28,400.00	29,150.00	28,677.51	38,267
2022-07-14	28,950.00	29,750.00	28,850.00	29,650.00	29,169.41	23,368
2022-07-13	28,950.00	29,500.00	28,800.00	29,450.00	28,972.65	30,146
2022-07-12	29,600.00	30,250.00	28,850.00	29,100.00	28,628.32	28,557
2022-07-11	30,850.00	30,850.00	29,800.00	30,000.00	29,513.73	17,794
2022-07-08	31,150.00	31,250.00	30,300.00	30,350.00	29,858.06	25,614
2022-07-07	30,550.00	31,150.00	30,300.00	30,700.00	30,202.39	19,628
2022-07-06	31,150.00	31,850.00	30,500.00	30,550.00	30,054.82	35,236
2022-07-05	29,550.00	31,000.00	29,300.00	30,800.00	30,300.77	32,203
2022-07-04	29,300.00	30,050.00	28,200.00	29,300.00	28,825.08	46,652
2022-07-01	30,650.00	31,100.00	28,900.00	29,150.00	28,677.51	94,699
2022-06-30	31,950.00	31,950.00	30,500.00	30,750.00	30,251.58	27,455
2022-06-29	31,650.00	32,000.00	31,250.00	31,750.00	31,235.37	19,671
2022-06-28	31,200.00	32,200.00	31,150.00	32,150.00	31,628.89	38,986
2022-06-27	31,300.00	31,600.00	30,350.00	30,900.00	30,399.15	31,982
2022-06-24	30,250.00	31,500.00	29,800.00	30,550.00	30,054.82	39,981
2022-06-23	31,600.00	31,600.00	29,950.00	29,950.00	29,464.55	33,988
2022-06-22	33,450.00	33,650.00	31,500.00	31,500.00	30,989.42	38,008
2022-06-21	32,550.00	33,500.00	32,300.00	33,450.00	32,907.81	21,785
2022-06-20	33,850.00	33,850.00	31,750.00	32,250.00	31,727.26	27,475
2022-06-17	32,750.00	33,700.00	32,100.00	33,700.00	33,153.76	25,858
2022-06-16	33,500.00	34,000.00	33,300.00	33,600.00	33,055.38	21,143
2022-06-15	34,450.00	34,800.00	32,350.00	32,800.00	32,268.35	50,435
2022-06-14	34,500.00	35,600.00	33,900.00	34,900.00	34,334.31	39,869
2022-06-13	36,500.00	36,500.00	35,300.00	35,300.00	34,727.83	32,288
2022-06-10	37,400.00	37,600.00	37,100.00	37,400.00	36,793.79	10,320
2022-06-09	37,300.00	37,750.00	37,300.00	37,750.00	37,138.12	13,618
2022-06-08	36,900.00	37,800.00	36,500.00	37,750.00	37,138.12	24,684
2022-06-07	37,450.00	37,450.00	36,400.00	36,600.00	36,006.76	15,477
2022-06-03	37,500.00	37,900.00	37,350.00	37,350.00	36,744.60	13,180
2022-06-02	37,950.00	38,000.00	37,300.00	37,400.00	36,793.79	17,000
2022-05-31	37,800.00	37,950.00	37,500.00	37,850.00	37,236.50	19,913
2022-05-30	36,950.00	37,800.00	36,800.00	37,700.00	37,088.93	22,963
2022-05-27	36,800.00	37,300.00	36,550.00	36,650.00	36,055.95	12,314
2022-05-26	36,200.00	37,350.00	36,100.00	36,800.00	36,203.51	31,747
2022-05-25	36,650.00	36,700.00	36,000.00	36,100.00	35,514.86	24,258
2022-05-24	36,800.00	37,150.00	36,500.00	36,550.00	35,957.57	23,149
2022-05-23	36,550.00	36,950.00	36,300.00	36,800.00	36,203.51	9,295
2022-05-20	36,250.00	36,850.00	36,050.00	36,550.00	35,957.57	22,777
2022-05-19	36,800.00	37,350.00	35,600.00	36,050.00	35,465.67	63,156

← NewerPage 18 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.