Value Added Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 35,850.00 | 36,300.00 | 35,550.00 | 35,950.00 | 35,267.38 | 20,124 |
| 2021-11-22 | 36,200.00 | 36,500.00 | 35,500.00 | 35,800.00 | 35,120.23 | 30,466 |
| 2021-11-19 | 35,850.00 | 36,800.00 | 35,800.00 | 36,300.00 | 35,610.74 | 54,196 |
| 2021-11-18 | 37,200.00 | 37,450.00 | 35,900.00 | 36,250.00 | 35,561.69 | 50,962 |
| 2021-11-17 | 38,650.00 | 38,700.00 | 37,200.00 | 37,300.00 | 36,591.75 | 40,050 |
| 2021-11-16 | 39,000.00 | 39,100.00 | 38,100.00 | 38,700.00 | 37,965.17 | 40,434 |
| 2021-11-15 | 38,300.00 | 39,550.00 | 38,300.00 | 39,000.00 | 38,259.47 | 46,166 |
| 2021-11-12 | 37,100.00 | 38,850.00 | 37,100.00 | 38,100.00 | 37,376.56 | 56,892 |
| 2021-11-11 | 39,050.00 | 39,050.00 | 37,100.00 | 37,100.00 | 36,395.55 | 103,796 |
| 2021-11-10 | 41,350.00 | 41,350.00 | 38,650.00 | 39,400.00 | 38,651.88 | 96,540 |
| 2021-11-09 | 39,600.00 | 41,800.00 | 39,600.00 | 41,000.00 | 40,221.50 | 67,052 |
| 2021-11-08 | 39,750.00 | 39,850.00 | 39,000.00 | 39,750.00 | 38,995.23 | 17,295 |
| 2021-11-05 | 40,400.00 | 40,500.00 | 39,450.00 | 39,700.00 | 38,946.18 | 25,395 |
| 2021-11-04 | 40,850.00 | 41,000.00 | 40,000.00 | 40,600.00 | 39,829.09 | 23,851 |
| 2021-11-03 | 40,950.00 | 41,550.00 | 40,500.00 | 40,850.00 | 40,074.34 | 15,150 |
| 2021-11-02 | 40,400.00 | 41,550.00 | 40,350.00 | 40,950.00 | 40,172.44 | 27,380 |
| 2021-11-01 | 40,600.00 | 41,250.00 | 39,400.00 | 40,400.00 | 39,632.89 | 20,730 |
| 2021-10-29 | 41,800.00 | 41,800.00 | 39,900.00 | 40,550.00 | 39,780.04 | 61,673 |
| 2021-10-28 | 42,650.00 | 42,650.00 | 40,400.00 | 41,800.00 | 41,006.31 | 57,397 |
| 2021-10-27 | 41,400.00 | 42,600.00 | 40,600.00 | 42,400.00 | 41,594.91 | 39,202 |
| 2021-10-26 | 40,750.00 | 41,500.00 | 40,600.00 | 41,350.00 | 40,564.85 | 20,594 |
| 2021-10-25 | 42,000.00 | 42,000.00 | 40,700.00 | 40,750.00 | 39,976.24 | 25,861 |
| 2021-10-22 | 42,700.00 | 42,700.00 | 41,600.00 | 42,050.00 | 41,251.56 | 30,143 |
| 2021-10-21 | 43,300.00 | 43,600.00 | 42,300.00 | 42,650.00 | 41,840.17 | 41,326 |
| 2021-10-20 | 42,300.00 | 44,150.00 | 41,750.00 | 43,400.00 | 42,575.92 | 93,935 |
| 2021-10-19 | 40,400.00 | 41,550.00 | 39,850.00 | 41,550.00 | 40,761.05 | 45,524 |
| 2021-10-18 | 41,200.00 | 41,250.00 | 40,200.00 | 40,600.00 | 39,829.09 | 31,716 |
| 2021-10-15 | 40,550.00 | 41,150.00 | 39,900.00 | 40,450.00 | 39,681.94 | 28,848 |
| 2021-10-14 | 40,200.00 | 40,950.00 | 39,700.00 | 40,350.00 | 39,583.84 | 28,535 |
← NewerPage 21 of 21 · 1,229 trading days
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.