Value Added Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 23,600.00 | 23,850.00 | 23,450.00 | 23,650.00 | 23,650.00 | 24,602 |
| 2026-04-17 | 23,500.00 | 23,600.00 | 23,150.00 | 23,350.00 | 23,350.00 | 24,103 |
| 2026-04-16 | 23,650.00 | 23,750.00 | 23,450.00 | 23,600.00 | 23,600.00 | 24,349 |
| 2026-04-15 | 23,400.00 | 23,550.00 | 23,150.00 | 23,350.00 | 23,350.00 | 23,135 |
| 2026-04-14 | 23,250.00 | 23,300.00 | 22,950.00 | 23,100.00 | 23,100.00 | 39,332 |
| 2026-04-13 | 22,500.00 | 23,050.00 | 22,400.00 | 22,850.00 | 22,850.00 | 25,479 |
| 2026-04-10 | 21,850.00 | 23,000.00 | 21,750.00 | 22,800.00 | 22,800.00 | 51,214 |
| 2026-04-09 | 22,100.00 | 22,100.00 | 21,450.00 | 21,550.00 | 21,550.00 | 21,831 |
| 2026-04-08 | 21,800.00 | 22,250.00 | 21,700.00 | 22,200.00 | 22,200.00 | 45,543 |
| 2026-04-07 | 21,700.00 | 22,500.00 | 21,000.00 | 21,100.00 | 21,100.00 | 60,178 |
| 2026-04-06 | 21,950.00 | 22,150.00 | 21,400.00 | 21,600.00 | 21,600.00 | 30,524 |
| 2026-04-03 | 22,000.00 | 22,250.00 | 21,650.00 | 21,850.00 | 21,850.00 | 9,884 |
| 2026-04-02 | 22,400.00 | 22,600.00 | 21,350.00 | 21,600.00 | 21,600.00 | 29,412 |
| 2026-04-01 | 22,150.00 | 22,500.00 | 22,050.00 | 22,500.00 | 22,500.00 | 18,024 |
| 2026-03-31 | 22,000.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,650.00 | 21,566 |
| 2026-03-30 | 21,850.00 | 22,400.00 | 21,700.00 | 22,100.00 | 22,100.00 | 21,794 |
| 2026-03-27 | 21,750.00 | 22,600.00 | 21,650.00 | 22,600.00 | 22,600.00 | 48,821 |
| 2026-03-26 | 23,050.00 | 23,050.00 | 22,250.00 | 22,350.00 | 22,350.00 | 32,349 |
| 2026-03-25 | 23,000.00 | 23,350.00 | 22,700.00 | 23,050.00 | 23,050.00 | 62,879 |
| 2026-03-24 | 22,950.00 | 23,200.00 | 22,100.00 | 22,700.00 | 22,700.00 | 34,030 |
| 2026-03-23 | 23,000.00 | 23,450.00 | 22,350.00 | 22,500.00 | 22,500.00 | 44,929 |
| 2026-03-20 | 23,300.00 | 23,700.00 | 23,000.00 | 23,450.00 | 23,450.00 | 42,787 |
| 2026-03-19 | 23,300.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | 27,139 |
| 2026-03-18 | 23,500.00 | 23,950.00 | 23,300.00 | 23,600.00 | 23,600.00 | 46,744 |
| 2026-03-17 | 23,500.00 | 23,650.00 | 23,000.00 | 23,350.00 | 23,350.00 | 45,210 |
| 2026-03-16 | 23,450.00 | 23,550.00 | 22,750.00 | 23,200.00 | 23,200.00 | 31,118 |
| 2026-03-13 | 22,800.00 | 23,900.00 | 22,500.00 | 23,550.00 | 23,550.00 | 60,646 |
| 2026-03-12 | 23,100.00 | 23,450.00 | 22,750.00 | 23,150.00 | 23,150.00 | 43,349 |
| 2026-03-11 | 23,800.00 | 24,400.00 | 23,100.00 | 23,350.00 | 23,350.00 | 74,655 |
| 2026-03-10 | 24,000.00 | 24,000.00 | 23,100.00 | 23,500.00 | 23,500.00 | 55,830 |
| 2026-03-09 | 22,500.00 | 22,750.00 | 22,000.00 | 22,500.00 | 22,500.00 | 54,955 |
| 2026-03-06 | 22,700.00 | 23,500.00 | 22,250.00 | 23,400.00 | 23,400.00 | 97,180 |
| 2026-03-05 | 23,850.00 | 24,100.00 | 22,950.00 | 23,250.00 | 23,250.00 | 164,327 |
| 2026-03-04 | 24,900.00 | 25,450.00 | 22,400.00 | 22,500.00 | 22,500.00 | 231,690 |
| 2026-03-03 | 26,350.00 | 26,350.00 | 24,550.00 | 24,700.00 | 24,700.00 | 332,890 |
| 2026-02-27 | 27,300.00 | 27,350.00 | 26,250.00 | 27,350.00 | 27,350.00 | 138,816 |
| 2026-02-26 | 21,750.00 | 21,750.00 | 20,950.00 | 21,050.00 | 21,050.00 | 42,790 |
| 2026-02-25 | 21,750.00 | 21,800.00 | 21,350.00 | 21,550.00 | 21,550.00 | 26,536 |
| 2026-02-24 | 21,550.00 | 21,700.00 | 21,200.00 | 21,550.00 | 21,550.00 | 31,045 |
| 2026-02-23 | 21,700.00 | 22,050.00 | 21,550.00 | 21,550.00 | 21,550.00 | 26,085 |
| 2026-02-20 | 21,850.00 | 21,850.00 | 21,400.00 | 21,500.00 | 21,500.00 | 27,586 |
| 2026-02-19 | 21,000.00 | 22,050.00 | 21,000.00 | 22,050.00 | 22,050.00 | 74,782 |
| 2026-02-13 | 20,750.00 | 21,100.00 | 20,300.00 | 20,950.00 | 20,950.00 | 22,803 |
| 2026-02-12 | 20,800.00 | 21,300.00 | 20,500.00 | 20,800.00 | 20,800.00 | 50,830 |
| 2026-02-11 | 20,700.00 | 20,700.00 | 20,500.00 | 20,650.00 | 20,650.00 | 20,300 |
| 2026-02-10 | 20,600.00 | 20,700.00 | 20,400.00 | 20,650.00 | 20,650.00 | 25,710 |
| 2026-02-09 | 20,300.00 | 20,500.00 | 20,200.00 | 20,450.00 | 20,450.00 | 13,454 |
| 2026-02-06 | 20,150.00 | 20,400.00 | 19,540.00 | 20,150.00 | 20,150.00 | 33,152 |
| 2026-02-05 | 20,550.00 | 20,650.00 | 20,250.00 | 20,300.00 | 20,300.00 | 35,306 |
| 2026-02-04 | 20,300.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 25,716 |
| 2026-02-03 | 20,100.00 | 20,450.00 | 19,850.00 | 20,350.00 | 20,350.00 | 31,072 |
| 2026-02-02 | 20,500.00 | 20,500.00 | 19,600.00 | 19,680.00 | 19,680.00 | 44,489 |
| 2026-01-30 | 20,600.00 | 20,800.00 | 20,250.00 | 20,650.00 | 20,650.00 | 36,337 |
| 2026-01-29 | 20,200.00 | 20,950.00 | 19,990.00 | 20,600.00 | 20,600.00 | 78,994 |
| 2026-01-28 | 19,620.00 | 19,920.00 | 19,550.00 | 19,920.00 | 19,920.00 | 24,879 |
| 2026-01-27 | 19,760.00 | 19,840.00 | 19,430.00 | 19,600.00 | 19,600.00 | 36,001 |
| 2026-01-26 | 19,310.00 | 19,750.00 | 19,290.00 | 19,730.00 | 19,730.00 | 33,138 |
| 2026-01-23 | 19,230.00 | 19,360.00 | 18,960.00 | 19,310.00 | 19,310.00 | 18,734 |
| 2026-01-22 | 19,040.00 | 19,260.00 | 18,900.00 | 19,200.00 | 19,200.00 | 25,611 |
| 2026-01-21 | 19,160.00 | 19,160.00 | 18,790.00 | 18,890.00 | 18,890.00 | 21,730 |
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.