Value Added Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	34,400.00	36,200.00	34,100.00	36,000.00	35,416.48	81,003
2022-02-18	34,250.00	35,300.00	34,250.00	34,900.00	34,334.31	36,344
2022-02-17	35,350.00	36,200.00	34,050.00	35,200.00	34,629.45	107,765
2022-02-16	34,250.00	35,150.00	34,250.00	35,100.00	34,531.07	34,056
2022-02-15	33,500.00	34,000.00	32,750.00	33,700.00	33,153.76	54,031
2022-02-14	35,200.00	35,250.00	33,450.00	33,450.00	32,907.81	83,994
2022-02-11	35,450.00	36,750.00	35,200.00	35,750.00	35,170.53	89,300
2022-02-10	36,500.00	36,500.00	35,350.00	35,650.00	35,072.15	56,859
2022-02-09	34,150.00	36,800.00	34,050.00	36,100.00	35,514.86	197,274
2022-02-08	34,700.00	36,300.00	33,600.00	33,650.00	33,104.57	109,367
2022-02-07	34,600.00	34,600.00	33,100.00	33,950.00	33,399.71	82,047
2022-02-04	33,300.00	34,700.00	33,300.00	34,600.00	34,039.17	45,673
2022-02-03	33,800.00	34,100.00	33,350.00	33,500.00	32,957.00	50,040
2022-01-28	32,050.00	33,150.00	31,600.00	32,750.00	32,219.16	37,580
2022-01-27	33,100.00	33,100.00	31,550.00	32,000.00	31,481.32	48,323
2022-01-26	33,000.00	33,950.00	32,800.00	32,900.00	32,366.73	33,095
2022-01-25	34,050.00	34,250.00	32,700.00	33,250.00	32,711.06	58,981
2022-01-24	33,600.00	34,400.00	32,950.00	33,650.00	33,104.57	80,819
2022-01-21	35,150.00	35,700.00	33,500.00	33,900.00	33,350.52	103,089
2022-01-20	34,900.00	36,250.00	34,900.00	35,850.00	35,268.91	88,784
2022-01-19	34,550.00	36,200.00	34,000.00	34,500.00	33,940.79	108,648
2022-01-18	36,650.00	37,000.00	34,650.00	34,800.00	34,235.93	118,952
2022-01-17	34,550.00	38,500.00	34,550.00	36,450.00	35,859.19	432,755
2022-01-14	34,050.00	34,050.00	32,950.00	33,650.00	33,104.57	64,723
2022-01-13	34,650.00	35,400.00	33,700.00	34,350.00	33,793.23	100,564
2022-01-12	33,200.00	35,550.00	33,200.00	34,600.00	34,039.17	289,347
2022-01-11	32,300.00	32,450.00	30,900.00	31,300.00	30,792.66	62,510
2022-01-10	33,150.00	33,150.00	32,000.00	32,250.00	31,727.26	24,940
2022-01-07	33,150.00	33,350.00	32,750.00	33,200.00	32,661.87	28,801
2022-01-06	34,000.00	34,900.00	32,000.00	32,900.00	32,366.73	45,960
2022-01-05	35,750.00	36,150.00	34,050.00	34,400.00	33,842.42	37,961
2022-01-04	35,700.00	36,100.00	35,250.00	35,750.00	35,170.53	27,170
2022-01-03	35,200.00	35,750.00	34,900.00	35,100.00	34,531.07	15,166
2021-12-30	35,550.00	35,850.00	35,250.00	35,350.00	34,777.02	30,498
2021-12-29	35,500.00	36,150.00	35,150.00	35,800.00	35,219.72	12,583
2021-12-28	35,700.00	35,700.00	35,000.00	35,400.00	34,727.83	20,836
2021-12-27	35,500.00	36,000.00	35,200.00	35,700.00	35,022.13	25,938
2021-12-24	34,800.00	35,500.00	34,800.00	35,300.00	34,629.73	12,255
2021-12-23	33,950.00	35,500.00	33,900.00	35,100.00	34,433.52	56,894
2021-12-22	34,000.00	34,000.00	33,050.00	33,800.00	33,158.21	31,828
2021-12-21	33,100.00	33,700.00	32,600.00	33,500.00	32,863.90	14,728
2021-12-20	34,100.00	34,100.00	33,150.00	33,350.00	32,716.75	25,224
2021-12-17	34,500.00	35,100.00	33,800.00	34,100.00	33,452.51	28,603
2021-12-16	34,500.00	35,450.00	34,450.00	34,500.00	33,844.92	42,160
2021-12-15	34,550.00	34,750.00	34,050.00	34,300.00	33,648.71	18,669
2021-12-14	35,050.00	35,500.00	34,350.00	34,550.00	33,893.97	16,573
2021-12-13	35,650.00	36,100.00	35,200.00	35,300.00	34,629.73	19,767
2021-12-10	37,300.00	37,300.00	35,800.00	35,800.00	35,120.23	24,385
2021-12-09	36,500.00	37,350.00	35,950.00	36,700.00	36,003.14	38,268
2021-12-08	35,800.00	37,000.00	35,400.00	35,900.00	35,218.33	30,023
2021-12-07	36,600.00	36,600.00	34,450.00	35,600.00	34,924.03	44,539
2021-12-06	35,950.00	36,450.00	35,250.00	36,350.00	35,659.79	16,590
2021-12-03	34,300.00	36,300.00	34,200.00	36,100.00	35,414.54	40,035
2021-12-02	34,000.00	34,700.00	33,650.00	34,300.00	33,648.71	15,089
2021-12-01	32,700.00	34,150.00	32,550.00	34,000.00	33,354.41	43,773
2021-11-30	34,500.00	34,750.00	32,750.00	32,800.00	32,177.20	29,093
2021-11-29	34,000.00	34,450.00	33,700.00	33,950.00	33,305.36	88,724
2021-11-26	36,600.00	36,600.00	35,100.00	35,200.00	34,531.63	40,418
2021-11-25	36,200.00	37,000.00	35,900.00	36,600.00	35,905.04	40,552
2021-11-24	35,950.00	36,300.00	35,550.00	36,000.00	35,316.44	19,626

← NewerPage 20 of 21 · 1,229 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.