Value Added Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 18,920.00 | 19,340.00 | 18,900.00 | 19,160.00 | 19,160.00 | 20,131 |
| 2026-01-19 | 19,190.00 | 19,190.00 | 18,870.00 | 18,920.00 | 18,920.00 | 23,310 |
| 2026-01-16 | 18,940.00 | 19,290.00 | 18,920.00 | 19,150.00 | 19,150.00 | 21,786 |
| 2026-01-15 | 19,050.00 | 19,090.00 | 18,830.00 | 18,990.00 | 18,990.00 | 22,438 |
| 2026-01-14 | 19,050.00 | 19,100.00 | 18,920.00 | 19,050.00 | 19,050.00 | 14,607 |
| 2026-01-13 | 19,210.00 | 19,230.00 | 18,930.00 | 19,040.00 | 19,040.00 | 31,535 |
| 2026-01-12 | 19,250.00 | 19,280.00 | 19,020.00 | 19,120.00 | 19,120.00 | 14,374 |
| 2026-01-09 | 19,230.00 | 19,260.00 | 19,060.00 | 19,150.00 | 19,150.00 | 18,439 |
| 2026-01-08 | 19,620.00 | 19,640.00 | 19,110.00 | 19,130.00 | 19,130.00 | 40,787 |
| 2026-01-07 | 19,780.00 | 19,790.00 | 19,400.00 | 19,570.00 | 19,570.00 | 23,496 |
| 2026-01-06 | 20,000.00 | 20,000.00 | 19,650.00 | 19,780.00 | 19,780.00 | 22,999 |
| 2026-01-05 | 19,730.00 | 20,000.00 | 19,730.00 | 20,000.00 | 20,000.00 | 24,039 |
| 2026-01-02 | 19,550.00 | 19,840.00 | 19,550.00 | 19,670.00 | 19,670.00 | 14,168 |
| 2025-12-30 | 19,620.00 | 19,800.00 | 19,500.00 | 19,550.00 | 19,550.00 | 19,382 |
| 2025-12-29 | 19,750.00 | 19,880.00 | 19,610.00 | 19,620.00 | 19,620.00 | 16,877 |
| 2025-12-26 | 20,150.00 | 20,200.00 | 19,690.00 | 19,750.00 | 19,650.00 | 31,714 |
| 2025-12-24 | 20,250.00 | 20,450.00 | 19,870.00 | 20,000.00 | 19,898.73 | 28,614 |
| 2025-12-23 | 19,930.00 | 20,450.00 | 19,870.00 | 20,250.00 | 20,147.47 | 59,765 |
| 2025-12-22 | 19,760.00 | 19,900.00 | 19,730.00 | 19,840.00 | 19,739.54 | 23,506 |
| 2025-12-19 | 19,600.00 | 19,850.00 | 19,450.00 | 19,730.00 | 19,630.10 | 28,598 |
| 2025-12-18 | 19,690.00 | 19,690.00 | 19,390.00 | 19,500.00 | 19,401.27 | 11,052 |
| 2025-12-17 | 19,400.00 | 19,690.00 | 19,400.00 | 19,690.00 | 19,590.30 | 19,122 |
| 2025-12-16 | 19,870.00 | 19,870.00 | 19,390.00 | 19,400.00 | 19,301.77 | 37,469 |
| 2025-12-15 | 19,800.00 | 19,960.00 | 19,620.00 | 19,730.00 | 19,630.10 | 21,023 |
| 2025-12-12 | 19,760.00 | 19,980.00 | 19,640.00 | 19,760.00 | 19,659.95 | 28,213 |
| 2025-12-11 | 19,690.00 | 19,890.00 | 19,520.00 | 19,760.00 | 19,659.95 | 31,858 |
| 2025-12-10 | 19,690.00 | 19,750.00 | 19,450.00 | 19,500.00 | 19,401.27 | 22,142 |
| 2025-12-09 | 19,730.00 | 19,840.00 | 19,570.00 | 19,580.00 | 19,480.86 | 21,146 |
| 2025-12-08 | 20,050.00 | 20,100.00 | 19,690.00 | 19,730.00 | 19,630.10 | 39,225 |
| 2025-12-05 | 19,930.00 | 20,100.00 | 19,820.00 | 20,050.00 | 19,948.48 | 22,816 |
| 2025-12-04 | 20,250.00 | 20,250.00 | 19,810.00 | 19,870.00 | 19,769.39 | 43,256 |
| 2025-12-03 | 20,100.00 | 20,300.00 | 19,990.00 | 20,200.00 | 20,097.72 | 69,085 |
| 2025-12-02 | 20,550.00 | 20,550.00 | 19,990.00 | 20,100.00 | 19,998.23 | 60,882 |
| 2025-12-01 | 20,500.00 | 20,750.00 | 20,100.00 | 20,100.00 | 19,998.23 | 28,046 |
| 2025-11-28 | 19,980.00 | 20,450.00 | 19,820.00 | 20,450.00 | 20,346.46 | 66,320 |
| 2025-11-27 | 20,100.00 | 20,200.00 | 19,810.00 | 19,850.00 | 19,749.49 | 27,510 |
| 2025-11-26 | 20,200.00 | 20,200.00 | 19,720.00 | 20,050.00 | 19,948.48 | 31,377 |
| 2025-11-25 | 20,450.00 | 20,450.00 | 19,960.00 | 20,050.00 | 19,948.48 | 16,076 |
| 2025-11-24 | 20,350.00 | 20,350.00 | 19,890.00 | 20,100.00 | 19,998.23 | 22,128 |
| 2025-11-21 | 20,300.00 | 20,400.00 | 19,850.00 | 19,900.00 | 19,799.24 | 34,765 |
| 2025-11-20 | 19,870.00 | 20,500.00 | 19,840.00 | 20,500.00 | 20,396.20 | 25,389 |
| 2025-11-19 | 19,990.00 | 19,990.00 | 19,660.00 | 19,840.00 | 19,739.54 | 21,384 |
| 2025-11-18 | 20,700.00 | 20,750.00 | 19,800.00 | 19,840.00 | 19,739.54 | 69,603 |
| 2025-11-17 | 21,200.00 | 21,400.00 | 20,450.00 | 20,550.00 | 20,445.95 | 57,574 |
| 2025-11-14 | 21,450.00 | 21,550.00 | 21,000.00 | 21,050.00 | 20,943.42 | 33,670 |
| 2025-11-13 | 21,450.00 | 21,850.00 | 21,250.00 | 21,600.00 | 21,490.63 | 36,344 |
| 2025-11-12 | 20,950.00 | 21,450.00 | 20,900.00 | 21,300.00 | 21,192.15 | 38,539 |
| 2025-11-11 | 21,800.00 | 21,800.00 | 20,750.00 | 20,850.00 | 20,744.43 | 109,895 |
| 2025-11-10 | 21,600.00 | 21,900.00 | 21,300.00 | 21,850.00 | 21,739.37 | 30,533 |
| 2025-11-07 | 21,400.00 | 22,050.00 | 21,150.00 | 21,350.00 | 21,241.90 | 78,817 |
| 2025-11-06 | 22,050.00 | 22,200.00 | 21,700.00 | 22,050.00 | 21,938.35 | 18,839 |
| 2025-11-05 | 21,450.00 | 22,200.00 | 21,200.00 | 22,000.00 | 21,888.61 | 78,344 |
| 2025-11-04 | 21,400.00 | 21,750.00 | 21,300.00 | 21,450.00 | 21,341.39 | 88,523 |
| 2025-11-03 | 21,950.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,291.65 | 39,226 |
| 2025-10-31 | 22,300.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,838.86 | 30,075 |
| 2025-10-30 | 22,900.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,187.09 | 28,710 |
| 2025-10-29 | 22,900.00 | 23,000.00 | 22,550.00 | 22,900.00 | 22,784.05 | 28,757 |
| 2025-10-28 | 22,400.00 | 22,900.00 | 22,350.00 | 22,900.00 | 22,784.05 | 24,540 |
| 2025-10-27 | 22,750.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,535.32 | 40,314 |
| 2025-10-24 | 22,350.00 | 23,100.00 | 22,100.00 | 22,750.00 | 22,634.81 | 50,845 |
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.