Value Added Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17,450.00	17,450.00	16,800.00	16,800.00	16,800.00	43,537
2026-07-16	17,650.00	17,840.00	16,900.00	17,460.00	17,460.00	28,952
2026-07-15	17,520.00	17,800.00	17,450.00	17,580.00	17,580.00	37,369
2026-07-14	17,820.00	17,820.00	17,195.00	17,470.00	17,470.00	46,846
2026-07-13	18,000.00	18,200.00	17,460.00	17,820.00	17,820.00	59,563
2026-07-10	17,750.00	18,200.00	17,500.00	18,100.00	18,100.00	26,950
2026-07-09	17,610.00	17,870.00	17,480.00	17,680.00	17,680.00	31,471
2026-07-08	18,150.00	18,460.00	17,610.00	17,960.00	17,960.00	42,197
2026-07-07	18,180.00	18,440.00	17,800.00	18,200.00	18,200.00	22,043
2026-07-06	18,450.00	18,520.00	18,050.00	18,440.00	18,440.00	10,902
2026-07-03	18,480.00	18,700.00	18,080.00	18,450.00	18,450.00	14,161
2026-07-02	18,540.00	19,040.00	18,200.00	18,680.00	18,680.00	10,130
2026-07-01	18,590.00	18,920.00	17,750.00	18,760.00	18,760.00	9,382
2026-06-30	18,800.00	19,160.00	18,500.00	18,500.00	18,500.00	12,711
2026-06-29	17,000.00	18,910.00	17,000.00	18,800.00	18,800.00	33,100
2026-06-26	17,870.00	17,880.00	16,970.00	17,130.00	17,130.00	57,673
2026-06-25	17,900.00	18,320.00	17,810.00	17,870.00	17,870.00	10,052
2026-06-24	17,800.00	17,990.00	17,580.00	17,800.00	17,800.00	16,681
2026-06-23	18,000.00	18,510.00	17,730.00	17,810.00	17,810.00	32,962
2026-06-22	18,720.00	18,740.00	18,340.00	18,390.00	18,390.00	20,513
2026-06-19	19,200.00	19,200.00	18,340.00	18,720.00	18,720.00	34,192
2026-06-18	19,540.00	19,540.00	18,950.00	19,300.00	19,300.00	23,148
2026-06-17	19,560.00	19,640.00	19,380.00	19,430.00	19,430.00	14,587
2026-06-16	19,540.00	19,720.00	19,450.00	19,540.00	19,540.00	21,028
2026-06-15	19,940.00	20,000.00	19,300.00	19,360.00	19,360.00	38,057
2026-06-12	19,440.00	20,500.00	19,150.00	19,650.00	19,650.00	50,561
2026-06-11	18,450.00	19,080.00	18,240.00	19,080.00	19,080.00	13,345
2026-06-10	18,910.00	18,920.00	18,190.00	18,620.00	18,620.00	11,969
2026-06-09	17,900.00	19,650.00	17,900.00	18,550.00	18,550.00	17,118
2026-06-08	18,200.00	18,250.00	17,610.00	17,930.00	17,930.00	31,725
2026-06-05	18,640.00	18,980.00	18,430.00	18,630.00	18,630.00	21,388
2026-06-04	18,880.00	19,100.00	18,650.00	18,820.00	18,820.00	10,402
2026-06-02	18,840.00	18,940.00	18,360.00	18,720.00	18,720.00	30,047
2026-06-01	19,450.00	19,450.00	18,900.00	18,930.00	18,930.00	33,013
2026-05-29	19,700.00	19,700.00	19,090.00	19,200.00	19,200.00	21,706
2026-05-28	19,970.00	19,970.00	19,150.00	19,480.00	19,480.00	23,712
2026-05-27	20,400.00	20,850.00	19,690.00	19,770.00	19,770.00	29,105
2026-05-26	20,950.00	21,150.00	20,500.00	20,550.00	20,550.00	16,941
2026-05-22	20,350.00	21,250.00	20,300.00	20,800.00	20,800.00	27,647
2026-05-21	19,850.00	20,400.00	19,850.00	20,000.00	20,000.00	16,636
2026-05-20	20,000.00	20,100.00	19,420.00	19,680.00	19,680.00	34,834
2026-05-19	20,350.00	20,800.00	19,980.00	20,150.00	20,150.00	32,039
2026-05-18	21,450.00	21,450.00	20,300.00	20,600.00	20,600.00	46,948
2026-05-15	22,550.00	22,550.00	21,150.00	21,350.00	21,350.00	72,208
2026-05-14	22,250.00	22,450.00	22,000.00	22,350.00	22,350.00	31,731
2026-05-13	22,150.00	22,300.00	21,700.00	22,100.00	22,100.00	47,664
2026-05-12	23,950.00	23,950.00	21,650.00	22,050.00	22,050.00	144,479
2026-05-11	23,300.00	23,550.00	22,700.00	23,150.00	23,150.00	98,365
2026-05-08	22,500.00	23,450.00	22,400.00	23,050.00	23,050.00	64,338
2026-05-07	22,800.00	22,800.00	22,050.00	22,300.00	22,300.00	34,426
2026-05-06	23,450.00	23,450.00	22,550.00	22,800.00	22,800.00	43,193
2026-05-04	23,250.00	23,650.00	23,100.00	23,300.00	23,300.00	23,180
2026-04-30	23,400.00	23,600.00	22,900.00	23,000.00	23,000.00	29,140
2026-04-29	23,250.00	23,450.00	22,850.00	23,400.00	23,400.00	32,096
2026-04-28	23,750.00	23,750.00	23,250.00	23,400.00	23,400.00	49,623
2026-04-27	23,450.00	23,800.00	23,450.00	23,650.00	23,650.00	32,633
2026-04-24	23,000.00	23,350.00	22,850.00	23,250.00	23,250.00	25,952
2026-04-23	23,300.00	23,350.00	22,500.00	23,100.00	23,100.00	21,856
2026-04-22	23,250.00	23,250.00	22,800.00	23,050.00	23,050.00	42,468
2026-04-21	23,750.00	23,900.00	23,100.00	23,300.00	23,300.00	32,473

← NewerPage 2 of 5 · 244 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.