Value Added Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 38,000.00 | 38,400.00 | 37,400.00 | 37,400.00 | 36,793.79 | 32,396 |
| 2022-05-17 | 37,850.00 | 38,100.00 | 37,500.00 | 37,950.00 | 37,334.87 | 19,712 |
| 2022-05-16 | 36,900.00 | 38,500.00 | 36,750.00 | 37,700.00 | 37,088.93 | 47,486 |
| 2022-05-13 | 36,250.00 | 36,700.00 | 35,800.00 | 36,400.00 | 35,810.00 | 14,813 |
| 2022-05-12 | 35,800.00 | 36,800.00 | 35,300.00 | 35,550.00 | 34,973.78 | 37,270 |
| 2022-05-11 | 36,400.00 | 36,950.00 | 36,050.00 | 36,150.00 | 35,564.05 | 26,720 |
| 2022-05-10 | 36,200.00 | 36,550.00 | 35,000.00 | 36,350.00 | 35,760.81 | 52,443 |
| 2022-05-09 | 37,850.00 | 38,300.00 | 36,450.00 | 36,800.00 | 36,203.51 | 55,709 |
| 2022-05-06 | 38,550.00 | 38,650.00 | 37,350.00 | 38,300.00 | 37,679.20 | 56,873 |
| 2022-05-04 | 40,000.00 | 40,100.00 | 38,550.00 | 38,550.00 | 37,925.15 | 105,638 |
| 2022-05-03 | 42,500.00 | 42,500.00 | 39,400.00 | 39,950.00 | 39,302.46 | 134,521 |
| 2022-05-02 | 39,850.00 | 42,150.00 | 39,850.00 | 42,050.00 | 41,368.42 | 50,223 |
| 2022-04-29 | 40,000.00 | 40,600.00 | 40,000.00 | 40,400.00 | 39,745.16 | 16,919 |
| 2022-04-28 | 40,600.00 | 40,850.00 | 39,950.00 | 40,000.00 | 39,351.65 | 40,386 |
| 2022-04-27 | 40,500.00 | 40,700.00 | 39,600.00 | 40,400.00 | 39,745.16 | 52,918 |
| 2022-04-26 | 41,350.00 | 41,550.00 | 40,900.00 | 41,300.00 | 40,630.57 | 39,132 |
| 2022-04-25 | 41,800.00 | 42,000.00 | 40,500.00 | 41,300.00 | 40,630.57 | 81,109 |
| 2022-04-22 | 42,050.00 | 42,550.00 | 41,500.00 | 42,500.00 | 41,811.12 | 27,704 |
| 2022-04-21 | 42,600.00 | 42,600.00 | 41,600.00 | 42,100.00 | 41,417.61 | 50,240 |
| 2022-04-20 | 42,500.00 | 42,850.00 | 41,800.00 | 42,600.00 | 41,909.50 | 83,421 |
| 2022-04-19 | 43,350.00 | 43,700.00 | 42,000.00 | 42,500.00 | 41,811.12 | 76,225 |
| 2022-04-18 | 44,100.00 | 44,100.00 | 42,650.00 | 43,350.00 | 42,647.35 | 64,079 |
| 2022-04-15 | 42,950.00 | 44,100.00 | 42,600.00 | 43,850.00 | 43,139.24 | 74,933 |
| 2022-04-14 | 42,650.00 | 43,250.00 | 42,600.00 | 42,650.00 | 41,958.69 | 32,438 |
| 2022-04-13 | 42,950.00 | 43,500.00 | 42,400.00 | 42,950.00 | 42,253.83 | 43,475 |
| 2022-04-12 | 42,500.00 | 42,850.00 | 41,300.00 | 42,600.00 | 41,909.50 | 44,367 |
| 2022-04-11 | 42,400.00 | 43,000.00 | 41,750.00 | 42,200.00 | 41,515.99 | 48,029 |
| 2022-04-08 | 41,350.00 | 43,700.00 | 41,350.00 | 42,750.00 | 42,057.07 | 88,395 |
| 2022-04-07 | 41,500.00 | 42,450.00 | 40,850.00 | 41,350.00 | 40,679.76 | 55,542 |
| 2022-04-06 | 41,650.00 | 42,250.00 | 40,600.00 | 41,700.00 | 41,024.09 | 81,291 |
| 2022-04-05 | 42,500.00 | 43,200.00 | 41,900.00 | 42,100.00 | 41,417.61 | 58,060 |
| 2022-04-04 | 40,200.00 | 42,550.00 | 40,050.00 | 42,100.00 | 41,417.61 | 140,424 |
| 2022-04-01 | 40,150.00 | 40,650.00 | 39,300.00 | 40,050.00 | 39,400.84 | 54,309 |
| 2022-03-31 | 39,250.00 | 40,300.00 | 39,050.00 | 40,150.00 | 39,499.21 | 53,926 |
| 2022-03-30 | 40,550.00 | 40,550.00 | 39,150.00 | 39,350.00 | 38,712.18 | 74,204 |
| 2022-03-29 | 40,100.00 | 40,600.00 | 39,750.00 | 40,200.00 | 39,548.40 | 70,436 |
| 2022-03-28 | 40,000.00 | 40,300.00 | 38,950.00 | 39,850.00 | 39,204.08 | 67,240 |
| 2022-03-25 | 40,100.00 | 40,350.00 | 39,700.00 | 40,000.00 | 39,351.65 | 29,164 |
| 2022-03-24 | 39,100.00 | 40,300.00 | 39,100.00 | 40,050.00 | 39,400.84 | 55,282 |
| 2022-03-23 | 39,650.00 | 40,000.00 | 39,000.00 | 39,400.00 | 38,761.37 | 55,840 |
| 2022-03-22 | 39,950.00 | 40,200.00 | 38,550.00 | 39,500.00 | 38,859.75 | 102,053 |
| 2022-03-21 | 41,000.00 | 41,000.00 | 39,750.00 | 40,000.00 | 39,351.65 | 73,351 |
| 2022-03-18 | 40,300.00 | 41,600.00 | 40,050.00 | 40,750.00 | 40,089.49 | 138,501 |
| 2022-03-17 | 40,350.00 | 40,800.00 | 39,450.00 | 39,950.00 | 39,302.46 | 123,257 |
| 2022-03-16 | 38,300.00 | 40,350.00 | 38,000.00 | 39,950.00 | 39,302.46 | 206,684 |
| 2022-03-15 | 37,900.00 | 38,200.00 | 37,100.00 | 37,600.00 | 36,990.55 | 50,107 |
| 2022-03-14 | 38,250.00 | 38,350.00 | 37,700.00 | 37,900.00 | 37,285.68 | 48,380 |
| 2022-03-11 | 37,700.00 | 38,500.00 | 37,450.00 | 38,250.00 | 37,630.01 | 35,294 |
| 2022-03-10 | 38,650.00 | 39,000.00 | 37,300.00 | 37,750.00 | 37,138.12 | 61,246 |
| 2022-03-08 | 37,850.00 | 39,100.00 | 37,300.00 | 38,150.00 | 37,531.63 | 101,181 |
| 2022-03-07 | 38,550.00 | 38,700.00 | 38,000.00 | 38,300.00 | 37,679.20 | 62,015 |
| 2022-03-04 | 38,700.00 | 39,350.00 | 38,200.00 | 38,850.00 | 38,220.29 | 75,859 |
| 2022-03-03 | 37,100.00 | 39,200.00 | 36,850.00 | 38,600.00 | 37,974.34 | 172,550 |
| 2022-03-02 | 36,550.00 | 36,800.00 | 35,900.00 | 36,450.00 | 35,859.19 | 47,809 |
| 2022-02-28 | 35,550.00 | 36,650.00 | 35,100.00 | 36,550.00 | 35,957.57 | 68,210 |
| 2022-02-25 | 35,350.00 | 35,850.00 | 34,900.00 | 35,600.00 | 35,022.97 | 76,238 |
| 2022-02-24 | 34,650.00 | 35,600.00 | 34,500.00 | 34,800.00 | 34,235.93 | 80,127 |
| 2022-02-23 | 35,450.00 | 35,700.00 | 34,950.00 | 35,200.00 | 34,629.45 | 38,564 |
| 2022-02-22 | 35,100.00 | 36,000.00 | 34,800.00 | 34,950.00 | 34,383.50 | 66,107 |
| 2022-02-21 | 34,400.00 | 36,200.00 | 34,100.00 | 36,000.00 | 35,416.48 | 81,003 |
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.